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)

7.240 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 (%)
May 05, 2025 7.230 7.330 7.150 7.240 541,428 -0.01(-0.14%)
May 02, 2025 7.180 7.310 7.150 7.250 714,775 +0.14(+1.97%)
May 01, 2025 7.110 7.220 7.020 7.110 677,418 +0.04(+0.57%)
Apr 30, 2025 7.120 7.150 6.970 7.070 720,440 -0.15(-2.08%)
Apr 29, 2025 7.180 7.320 7.180 7.220 649,638 -0.01(-0.14%)
Apr 28, 2025 7.140 7.239 7.130 7.230 878,585 +0.09(+1.26%)
Apr 25, 2025 6.840 7.155 6.830 7.140 757,141 +0.26(+3.78%)
Apr 24, 2025 6.560 6.890 6.500 6.880 1,447,477 +0.31(+4.72%)
Apr 23, 2025 6.610 6.730 6.485 6.570 1,245,786 +0.13(+2.02%)
Apr 22, 2025 6.440 6.560 6.330 6.440 1,236,687 +0.06(+0.94%)
Apr 21, 2025 6.390 6.610 6.261 6.380 555,167 -0.14(-2.15%)
Apr 17, 2025 6.430 6.550 6.315 6.520 1,064,614 +0.11(+1.72%)
Apr 16, 2025 6.470 6.490 6.325 6.410 907,417 -0.13(-1.99%)
Apr 15, 2025 6.560 6.960 6.490 6.540 552,359 -0.02(-0.30%)
Apr 14, 2025 6.890 6.930 6.425 6.560 695,946 -0.17(-2.53%)
Apr 11, 2025 6.760 6.810 6.625 6.730 741,686 -0.09(-1.32%)
Apr 10, 2025 7.270 7.340 6.770 6.820 1,006,492 -0.67(-8.95%)
Apr 09, 2025 6.510 7.580 6.452 7.490 6,800,608 +0.90(+13.66%)
Apr 08, 2025 7.110 7.175 6.550 6.590 1,132,793 -0.23(-3.37%)
Apr 07, 2025 6.790 7.090 6.590 6.820 1,767,470 -0.22(-3.12%)
Apr 04, 2025 7.020 7.235 6.965 7.040 1,599,212 -0.23(-3.16%)
Apr 03, 2025 7.790 7.810 7.225 7.270 2,038,331 -0.78(-9.69%)
Apr 02, 2025 7.980 8.140 7.970 8.050 686,384 -0.02(-0.25%)
Apr 01, 2025 8.060 8.130 7.850 8.070 1,445,010 +0.01(+0.12%)
Mar 31, 2025 8.180 8.190 7.980 8.060 1,539,867 -0.18(-2.18%)
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%)
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 Of Service.