Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp. - Common Stock (NQ: IAS )

10.36 +0.05 (+0.48%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.30 10.40 10.24 10.36 271,970 +0.05(+0.48%)
Dec 23, 2024 10.48 10.51 10.18 10.31 855,540 -0.13(-1.25%)
Dec 20, 2024 10.27 10.52 10.26 10.44 1,063,604 -0.01(-0.05%)
Dec 19, 2024 10.42 10.53 10.28 10.45 509,933 +0.06(+0.63%)
Dec 18, 2024 10.44 10.80 10.32 10.38 1,107,234 -0.07(-0.67%)
Dec 17, 2024 10.41 10.53 10.37 10.45 738,363 +0.01(+0.10%)
Dec 16, 2024 10.57 10.69 10.41 10.44 656,682 -0.14(-1.32%)
Dec 13, 2024 10.59 10.70 10.52 10.58 1,243,548 -0.04(-0.38%)
Dec 12, 2024 10.74 10.79 10.40 10.62 694,329 -0.17(-1.58%)
Dec 11, 2024 11.03 11.03 10.67 10.79 930,149 -0.16(-1.46%)
Dec 10, 2024 10.75 11.10 10.70 10.95 814,522 +0.18(+1.67%)
Dec 09, 2024 10.95 10.96 10.65 10.77 874,856 -0.17(-1.55%)
Dec 06, 2024 10.90 11.10 10.80 10.94 680,547 +0.08(+0.74%)
Dec 05, 2024 11.04 11.18 10.84 10.86 741,622 -0.25(-2.25%)
Dec 04, 2024 11.35 11.42 11.07 11.11 650,332 -0.21(-1.86%)
Dec 03, 2024 11.76 11.77 11.30 11.32 671,688 -0.22(-1.91%)
Dec 02, 2024 11.14 11.78 11.14 11.54 1,067,153 +0.36(+3.22%)
Nov 29, 2024 11.21 11.27 11.11 11.18 395,610 -0.01(-0.09%)
Nov 27, 2024 11.13 11.20 10.99 11.19 623,013 +0.07(+0.63%)
Nov 26, 2024 11.03 11.12 10.96 11.12 810,449 +0.01(+0.09%)
Nov 25, 2024 11.17 11.30 11.00 11.11 735,230 +0.03(+0.27%)
Nov 22, 2024 11.27 11.36 11.03 11.08 687,321 -0.12(-1.07%)
Nov 21, 2024 10.85 11.23 10.77 11.20 832,065 +0.35(+3.23%)
Nov 20, 2024 10.62 10.87 10.53 10.85 654,485 +0.21(+1.97%)
Nov 19, 2024 10.36 10.66 10.30 10.64 1,159,570 +0.20(+1.92%)
Nov 18, 2024 10.07 10.49 9.940 10.44 1,606,394 +0.33(+3.26%)
Nov 15, 2024 10.77 10.77 10.06 10.11 1,993,310 -0.66(-6.08%)
Nov 14, 2024 10.81 10.90 10.39 10.77 1,121,188 -0.02(-0.23%)
Nov 13, 2024 11.00 11.65 10.76 10.79 2,135,399 -1.83(-14.50%)
Nov 12, 2024 12.66 12.86 12.56 12.62 1,323,457 -0.10(-0.79%)
Nov 11, 2024 12.55 12.76 12.47 12.72 1,060,619 +0.23(+1.84%)
Nov 08, 2024 12.40 12.55 12.31 12.49 1,059,324 -0.01(-0.08%)
Nov 07, 2024 12.56 12.84 12.49 12.50 1,705,786 -0.13(-1.03%)
Nov 06, 2024 12.50 13.62 12.24 12.63 3,259,609 +0.51(+4.21%)
Nov 05, 2024 11.91 12.12 11.80 12.12 932,580 +0.27(+2.28%)
Nov 04, 2024 11.86 11.97 11.72 11.85 586,716 -0.05(-0.42%)
Nov 01, 2024 11.97 12.06 11.80 11.90 863,696 +0.06(+0.51%)
Oct 31, 2024 11.87 12.06 11.70 11.84 1,256,321 -0.08(-0.67%)
Oct 30, 2024 11.98 12.19 11.92 11.92 549,318 -0.10(-0.83%)
Oct 29, 2024 11.87 12.12 11.80 12.02 1,070,541 +0.14(+1.18%)
Oct 28, 2024 11.69 11.91 11.17 11.88 1,566,901 +0.30(+2.59%)
Oct 25, 2024 10.65 12.45 10.61 11.58 3,690,883 +0.96(+9.04%)
Oct 24, 2024 10.55 10.80 10.41 10.62 578,429 +0.11(+1.05%)
Oct 23, 2024 10.52 10.68 10.46 10.51 526,965 -0.03(-0.28%)
Oct 22, 2024 10.61 10.80 10.53 10.54 455,766 -0.14(-1.31%)
Oct 21, 2024 10.79 10.98 10.62 10.68 561,161 -0.10(-0.93%)
Oct 18, 2024 10.84 10.93 10.69 10.78 638,214 +0.05(+0.47%)
Oct 17, 2024 10.79 10.85 10.63 10.73 686,171 -0.09(-0.83%)
Oct 16, 2024 11.00 11.03 10.81 10.82 353,557 -0.16(-1.46%)
Oct 15, 2024 10.81 11.04 10.73 10.98 399,535 +0.20(+1.86%)
Oct 14, 2024 10.47 10.79 10.40 10.78 443,915 +0.36(+3.45%)
Oct 11, 2024 10.24 10.50 10.24 10.42 569,305 +0.18(+1.76%)
Oct 10, 2024 10.26 10.31 10.10 10.24 388,884 -0.02(-0.19%)
Oct 09, 2024 10.25 10.34 10.20 10.26 297,166 +0.01(+0.10%)
Oct 08, 2024 10.07 10.38 10.07 10.25 293,933 +0.14(+1.38%)
Oct 07, 2024 10.22 10.27 10.03 10.11 814,870 -0.18(-1.75%)
Oct 04, 2024 10.46 10.50 10.27 10.29 639,353 -0.10(-0.96%)
Oct 03, 2024 10.32 10.39 10.21 10.39 458,334 -0.04(-0.38%)
Oct 02, 2024 10.50 10.62 10.35 10.43 485,169 -0.12(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.