Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.810 +0.170 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	9.740	10.00	9.640	9.810	925,650	+0.17(+1.76%)
May 15, 2024	9.590	9.660	9.270	9.640	1,329,783	+0.17(+1.80%)
May 14, 2024	9.700	9.750	9.440	9.470	1,996,453	-0.24(-2.47%)
May 13, 2024	9.550	9.845	9.265	9.710	1,977,446	+0.18(+1.89%)
May 10, 2024	10.00	10.19	8.663	9.530	5,865,502	+1.15(+13.72%)
May 09, 2024	8.530	8.625	8.330	8.380	7,037,955	+0.01(+0.12%)
May 08, 2024	8.480	8.630	7.980	8.370	6,095,250	-1.53(-15.45%)
May 07, 2024	9.970	10.03	9.850	9.900	1,333,385	-0.07(-0.70%)
May 06, 2024	9.970	10.05	9.830	9.970	1,134,657	+0.02(+0.20%)
May 03, 2024	10.00	10.20	9.835	9.950	978,534	+0.07(+0.71%)
May 02, 2024	9.790	9.925	9.615	9.880	1,969,514	+0.17(+1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.