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)

7.995 -0.245 (-2.97%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 8.150 8.550 8.130 8.240 1,087,451 -0.40(-4.63%)
Mar 27, 2025 8.670 8.885 8.600 8.640 1,207,111 -0.10(-1.14%)
Mar 26, 2025 9.120 9.160 8.730 8.740 1,023,804 -0.34(-3.74%)
Mar 25, 2025 9.090 9.160 9.040 9.080 416,728 -0.02(-0.22%)
Mar 24, 2025 9.040 9.110 8.960 9.100 525,602 +0.20(+2.25%)
Mar 21, 2025 8.900 9.035 8.870 8.900 884,594 -0.09(-1.00%)
Mar 20, 2025 8.950 9.130 8.950 8.990 533,865 -0.05(-0.55%)
Mar 19, 2025 9.040 9.100 8.940 9.040 628,465 +0.00(+0.00%)
Mar 18, 2025 9.110 9.155 8.965 9.040 779,855 -0.13(-1.42%)
Mar 17, 2025 9.010 9.300 9.010 9.170 889,440 +0.14(+1.55%)
Mar 14, 2025 9.200 9.200 9.015 9.030 827,019 -0.03(-0.33%)
Mar 13, 2025 9.500 9.535 9.055 9.060 641,085 -0.52(-5.43%)
Mar 12, 2025 9.610 9.621 9.340 9.580 986,965 -0.04(-0.42%)
Mar 11, 2025 9.870 9.980 9.530 9.620 998,482 -0.28(-2.83%)
Mar 10, 2025 10.15 10.18 9.890 9.900 1,028,574 -0.36(-3.51%)
Mar 07, 2025 10.11 10.37 10.05 10.26 1,247,294 +0.15(+1.48%)
Mar 06, 2025 10.22 10.22 9.925 10.11 1,552,240 -0.14(-1.37%)
Mar 05, 2025 10.38 10.48 10.22 10.25 911,570 -0.19(-1.82%)
Mar 04, 2025 10.61 10.62 10.28 10.44 1,694,735 -0.28(-2.61%)
Mar 03, 2025 10.86 10.91 10.51 10.72 1,331,658 +0.20(+1.90%)
Feb 28, 2025 10.25 11.43 10.20 10.52 3,119,620 +0.87(+9.02%)
Feb 27, 2025 9.890 9.910 9.630 9.650 1,925,351 -0.20(-2.03%)
Feb 26, 2025 10.11 10.14 9.800 9.850 1,501,234 -0.26(-2.57%)
Feb 25, 2025 10.40 10.40 10.09 10.11 1,334,350 -0.25(-2.41%)
Feb 24, 2025 10.46 10.53 10.32 10.36 874,785 -0.01(-0.10%)
Feb 21, 2025 10.50 10.50 10.30 10.37 825,791 -0.01(-0.10%)
Feb 20, 2025 10.50 10.55 10.29 10.38 1,083,666 -0.17(-1.61%)
Feb 19, 2025 10.75 10.79 10.45 10.55 1,001,241 -0.20(-1.86%)
Feb 18, 2025 10.57 10.98 10.54 10.75 1,207,821 +0.27(+2.58%)
Feb 14, 2025 10.64 10.76 10.47 10.48 819,943 -0.17(-1.60%)
Feb 13, 2025 10.72 10.72 10.39 10.65 745,090 -0.12(-1.11%)
Feb 12, 2025 10.55 10.85 10.52 10.77 1,000,979 +0.12(+1.13%)
Feb 11, 2025 10.63 10.75 10.46 10.65 898,930 -0.09(-0.84%)
Feb 10, 2025 10.70 10.89 10.64 10.74 589,769 +0.04(+0.37%)
Feb 07, 2025 10.67 10.79 10.56 10.70 544,833 +0.03(+0.28%)
Feb 06, 2025 10.65 10.73 10.54 10.67 590,216 +0.00(+0.00%)
Feb 05, 2025 10.75 10.90 10.54 10.67 1,053,363 -0.07(-0.65%)
Feb 04, 2025 10.68 10.77 10.45 10.74 940,367 +0.04(+0.37%)
Feb 03, 2025 10.28 10.74 10.25 10.70 799,292 +0.19(+1.81%)
Jan 31, 2025 10.53 10.59 10.45 10.51 741,558 +0.00(+0.00%)
Jan 30, 2025 10.50 10.62 10.38 10.51 518,242 +0.05(+0.48%)
Jan 29, 2025 10.50 10.56 10.36 10.46 632,135 +0.00(+0.00%)
Jan 28, 2025 10.30 10.49 10.23 10.46 383,479 +0.20(+1.95%)
Jan 27, 2025 10.22 10.62 10.21 10.26 487,228 +0.00(+0.00%)
Jan 24, 2025 10.09 10.30 10.08 10.26 487,536 +0.15(+1.48%)
Jan 23, 2025 10.06 10.18 9.985 10.11 768,164 +0.04(+0.40%)
Jan 22, 2025 10.18 10.24 10.06 10.07 466,609 -0.08(-0.79%)
Jan 21, 2025 10.17 10.45 10.11 10.15 573,546 +0.11(+1.10%)
Jan 17, 2025 10.07 10.11 10.00 10.04 475,282 +0.13(+1.31%)
Jan 16, 2025 9.900 10.00 9.860 9.910 360,107 -0.01(-0.10%)
Jan 15, 2025 10.01 10.14 9.910 9.920 475,043 +0.12(+1.22%)
Jan 14, 2025 9.780 9.900 9.610 9.800 650,192 +0.03(+0.31%)
Jan 13, 2025 9.730 9.800 9.665 9.770 617,375 -0.02(-0.20%)
Jan 10, 2025 9.990 10.08 9.620 9.790 953,632 -0.41(-4.02%)
Jan 08, 2025 9.720 10.39 9.720 10.20 1,300,371 +0.48(+4.94%)
Jan 07, 2025 9.940 10.05 9.610 9.720 1,362,353 -0.25(-2.51%)
Jan 06, 2025 10.19 10.74 9.930 9.970 1,403,630 -0.74(-6.91%)
Jan 03, 2025 10.65 10.85 10.62 10.71 879,167 +0.13(+1.23%)
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.