Intergral Ad Science Holding Corporation (IAS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 9.59 | 0.11 | 1.16 | 9.48 | 9.61 | 9.42 | 1758138 |
| 1718750100 | 9.48 | -0.08 | -0.84 | 9.6 | 9.6199999 | 9.44 | 1435708 |
| 1718663700 | 9.56 | 0.04 | 0.42 | 9.49 | 9.67 | 9.45 | 1724342 |
| 1718404500 | 9.52 | -0.04 | -0.42 | 9.49 | 9.61 | 9.345 | 885679 |
| 1718318100 | 9.56 | 0.24 | 2.58 | 9.31 | 9.58 | 9.2277 | 1108049 |
| 1718231700 | 9.32 | 0.58 | 6.64 | 9.01 | 9.375 | 8.96 | 1558273 |
| 1718145300 | 8.74 | -0.25 | -2.78 | 8.94 | 9 | 8.66 | 1737700 |
| 1718058900 | 8.99 | -0.15 | -1.64 | 9.07 | 9.0721 | 8.94 | 1163451 |
| 1717799700 | 9.14 | -0.18 | -1.93 | 9.18 | 9.308 | 9.1199999 | 1226887 |
| 1717713300 | 9.32 | 0.2 | 2.19 | 9.1 | 9.41 | 9.1 | 881952 |
| 1717626900 | 9.1199999 | -0.03 | -0.33 | 9.24 | 9.25 | 9.0332 | 1288680 |
| 1717540500 | 9.15 | 0.02 | 0.22 | 9.13 | 9.23 | 9.01 | 1585257 |
| 1717454100 | 9.13 | -0.13 | -1.40 | 9.4 | 9.43 | 9.1 | 2156585 |
| 1717194900 | 9.26 | -0.39 | -4.04 | 9.69 | 9.69 | 9.175 | 2173186 |
| 1717108500 | 9.65 | -0.07 | -0.72 | 9.73 | 9.75 | 9.5399999 | 730997 |
| 1717022100 | 9.72 | -0.11 | -1.12 | 9.73 | 9.89 | 9.64 | 879878 |
| 1716935700 | 9.83 | 0.04 | 0.41 | 9.7899999 | 10.05 | 9.75 | 1295250 |
| 1716590100 | 9.7899999 | 0.09 | 0.93 | 9.73 | 9.93 | 9.675 | 1763928 |
| 1716503700 | 9.7 | -0.12 | -1.22 | 9.86 | 9.89 | 9.65 | 1835433 |
| 1716417300 | 9.82 | 0.08 | 0.82 | 9.74 | 9.97 | 9.73 | 7002240 |
| 1716330900 | 9.74 | -0.16 | -1.62 | 9.96 | 9.97 | 9.72 | 878771 |
| 1716244500 | 9.9 | 0.1 | 1.02 | 9.76 | 9.91 | 9.53 | 1086870 |
| 1715985300 | 9.8 | -0.01 | -0.10 | 9.83 | 9.985 | 9.735 | 786338 |
| 1715898900 | 9.81 | 0.17 | 1.76 | 9.74 | 10 | 9.64 | 925650 |
| 1715812500 | 9.64 | 0.17 | 1.80 | 9.59 | 9.66 | 9.27 | 1329782 |
| 1715726100 | 9.47 | -0.24 | -2.47 | 9.7 | 9.75 | 9.44 | 1996453 |
| 1715639700 | 9.71 | 0.18 | 1.89 | 9.55 | 9.845 | 9.265 | 1977446 |
| 1715380500 | 9.53 | 1.15 | 13.72 | 10 | 10.19 | 8.6631 | 5865499 |
| 1715294100 | 8.38 | 0.01 | 0.12 | 8.53 | 8.625 | 8.33 | 7037904 |
| 1715207700 | 8.3699999 | -1.53 | -15.45 | 8.48 | 8.63 | 7.98 | 6095241 |
| 1715121300 | 9.9 | -0.07 | -0.70 | 9.97 | 10.03 | 9.85 | 1333311 |
| 1715034900 | 9.97 | 0.02 | 0.20 | 9.97 | 10.055 | 9.83 | 1134657 |
| 1714775700 | 9.95 | 0.07 | 0.71 | 10 | 10.2 | 9.835 | 978534 |
| 1714689300 | 9.88 | 0.17 | 1.75 | 9.7899999 | 9.925 | 9.615 | 1969514 |
| 1714602900 | 9.71 | 0.12 | 1.25 | 9.6199999 | 9.8699999 | 9.51 | 938997 |
| 1714516500 | 9.59 | -0.2 | -2.04 | 9.82 | 9.84 | 9.5 | 2964819 |
| 1714430100 | 9.7899999 | 0.1 | 1.03 | 9.77 | 9.85 | 9.61 | 1009643 |
| 1714170900 | 9.69 | 0.22 | 2.32 | 9.52 | 9.76 | 9.44 | 1122068 |
| 1714084500 | 9.47 | -0.09 | -0.94 | 9.3699999 | 9.52 | 9.24 | 1447777 |
| 1713998100 | 9.56 | -0.01 | -0.10 | 9.56 | 9.645 | 9.39 | 1220517 |
| 1713911700 | 9.57 | 0.36 | 3.91 | 9.19 | 9.58 | 9.19 | 1062172 |
| 1713825300 | 9.21 | 0.1 | 1.10 | 9.21 | 9.295 | 9.07 | 2867721 |
| 1713566100 | 9.11 | 0.01 | 0.11 | 9.0399999 | 9.24 | 8.92 | 2870709 |
| 1713479700 | 9.1 | -0.27 | -2.88 | 9.39 | 9.515 | 9.08 | 2680994 |
| 1713393300 | 9.3699999 | -0.16 | -1.68 | 9.53 | 9.675 | 9.3699999 | 2235050 |
| 1713306900 | 9.53 | -0.01 | -0.10 | 9.25 | 9.59 | 9.21 | 2189414 |
| 1713220500 | 9.5399999 | -0.33 | -3.34 | 9.75 | 9.835 | 9.43 | 2269062 |
| 1712961300 | 9.8699999 | -0.03 | -0.30 | 9.88 | 9.95 | 9.75 | 1924538 |
| 1712874900 | 9.9 | 0.16 | 1.64 | 9.84 | 9.97 | 9.7899999 | 1243354 |
| 1712788500 | 9.74 | -0.34 | -3.37 | 9.85 | 9.89 | 9.6 | 2610093 |
| 1712702100 | 10.08 | 0.03 | 0.30 | 10.05 | 10.19 | 9.98 | 1821029 |
| 1712615700 | 10.05 | -0.12 | -1.18 | 10.23 | 10.23 | 9.885 | 2766095 |
| 1712356500 | 10.17 | 0.34 | 3.46 | 9.815 | 10.19 | 9.78 | 2235602 |
| 1712270100 | 9.83 | -0.23 | -2.29 | 10.07 | 10.15 | 9.8 | 1724494 |
| 1712183700 | 10.06 | 0.36 | 3.71 | 9.69 | 10.28 | 9.715 | 2248247 |
| 1712097300 | 9.7 | -0.01 | -0.10 | 9.44 | 9.73 | 9.42 | 1402603 |
| 1712010900 | 9.71 | -0.26 | -2.61 | 9.92 | 10.11 | 9.66 | 2390026 |
| 1711665300 | 9.97 | 0.57 | 6.06 | 9.38 | 10.16 | 9.38 | 1695988 |
| 1711578900 | 9.4 | 0.22 | 2.40 | 9.28 | 9.4 | 9.2 | 1071694 |
| 1711492500 | 9.18 | -0.16 | -1.71 | 9.38 | 9.43 | 9.18 | 677122 |
| 1711406100 | 9.34 | -0.15 | -1.58 | 9.5 | 9.6 | 9.34 | 587814 |
| 1711146900 | 9.49 | -0.17 | -1.76 | 9.65 | 9.68 | 9.48 | 526130 |
| 1711060500 | 9.66 | -0.02 | -0.21 | 9.73 | 9.85 | 9.63 | 1246660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
