Skip to main content

Integral Ad Science Holding Corp (NQ: IAS )

11.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 10.87 10.87 10.51 10.55 443,232 -0.26(-2.41%)
Sep 30, 2024 10.91 11.03 10.76 10.81 657,121 -0.19(-1.73%)
Sep 27, 2024 11.04 11.12 10.94 11.00 341,701 +0.13(+1.20%)
Sep 26, 2024 10.93 11.02 10.80 10.87 473,150 +0.04(+0.37%)
Sep 25, 2024 11.08 11.08 10.80 10.83 422,668 -0.25(-2.26%)
Sep 24, 2024 11.11 11.13 11.03 11.08 755,812 +0.00(+0.00%)
Sep 23, 2024 11.19 11.25 10.95 11.08 472,205 -0.08(-0.72%)
Sep 20, 2024 11.22 11.41 11.14 11.16 1,172,096 -0.05(-0.45%)
Sep 19, 2024 11.31 11.31 11.12 11.21 371,784 +0.14(+1.26%)
Sep 18, 2024 11.04 11.38 11.04 11.07 456,837 +0.07(+0.64%)
Sep 17, 2024 10.98 11.12 10.88 11.00 433,089 +0.10(+0.92%)
Sep 16, 2024 10.97 10.98 10.77 10.90 510,677 -0.03(-0.27%)
Sep 13, 2024 11.03 11.12 10.84 10.93 374,586 +0.03(+0.28%)
Sep 12, 2024 10.90 11.07 10.89 10.90 444,080 +0.04(+0.37%)
Sep 11, 2024 10.76 10.90 10.62 10.86 500,229 +0.04(+0.37%)
Sep 10, 2024 11.00 11.00 10.79 10.82 441,994 -0.14(-1.28%)
Sep 09, 2024 11.00 11.19 10.93 10.96 453,598 -0.09(-0.81%)
Sep 06, 2024 11.47 11.52 11.03 11.05 529,047 -0.43(-3.75%)
Sep 05, 2024 11.30 11.64 11.28 11.48 494,864 +0.21(+1.86%)
Sep 04, 2024 11.49 11.54 11.24 11.27 453,024 -0.23(-2.00%)
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.