Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Integral Ad Science Holding Corp
(NQ:
IAS
)
11.68
+0.41 (+3.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
11.46
11.72
11.35
11.68
632,460
+0.41(+3.64%)
Aug 22, 2024
11.48
11.48
11.23
11.27
466,340
-0.16(-1.40%)
Aug 21, 2024
11.32
11.50
11.28
11.43
756,651
+0.12(+1.06%)
Aug 20, 2024
11.29
11.53
11.23
11.31
702,462
+0.02(+0.18%)
Aug 19, 2024
10.98
11.29
10.93
11.29
421,932
+0.33(+3.01%)
Aug 16, 2024
10.91
11.04
10.83
10.96
570,382
+0.06(+0.55%)
Aug 15, 2024
10.80
11.00
10.69
10.90
540,844
+0.30(+2.83%)
Aug 14, 2024
10.75
10.90
10.55
10.60
523,254
-0.06(-0.56%)
Aug 13, 2024
10.50
10.66
10.46
10.66
607,955
+0.24(+2.30%)
Aug 12, 2024
10.53
10.54
10.41
10.42
438,994
-0.18(-1.70%)
Aug 09, 2024
10.66
10.73
10.54
10.60
679,639
-0.02(-0.19%)
Aug 08, 2024
10.67
10.73
10.50
10.62
2,057,355
-0.04(-0.38%)
Aug 07, 2024
10.71
11.06
10.63
10.66
741,758
-0.05(-0.47%)
Aug 06, 2024
10.82
11.06
10.69
10.71
1,180,707
-0.27(-2.46%)
Aug 05, 2024
10.76
11.05
10.29
10.98
2,145,222
-0.35(-3.09%)
Aug 02, 2024
11.38
11.75
10.56
11.33
2,198,501
+1.41(+14.21%)
Aug 01, 2024
10.20
10.32
9.860
9.920
1,632,578
-0.26(-2.55%)
Jul 31, 2024
10.77
10.77
10.06
10.18
1,789,140
-0.58(-5.39%)
Jul 30, 2024
10.65
10.83
10.42
10.76
2,130,462
+0.13(+1.22%)
Jul 29, 2024
10.67
10.78
10.55
10.63
1,149,338
+0.02(+0.19%)
Jul 26, 2024
10.82
10.82
10.51
10.61
576,179
+0.01(+0.09%)
Jul 25, 2024
10.50
10.84
10.40
10.60
937,783
+0.15(+1.44%)
Jul 24, 2024
10.72
10.81
10.40
10.45
1,816,068
-0.37(-3.42%)
Jul 23, 2024
10.50
10.88
10.47
10.82
928,070
+0.32(+3.05%)
Jul 22, 2024
10.31
10.54
10.18
10.50
1,417,833
+0.25(+2.44%)
Jul 19, 2024
10.12
10.31
10.07
10.25
725,277
+0.15(+1.49%)
Jul 18, 2024
10.42
10.54
9.980
10.10
722,870
-0.30(-2.88%)
Jul 17, 2024
10.43
10.65
10.37
10.40
890,166
-0.27(-2.53%)
Jul 16, 2024
10.49
11.09
10.38
10.67
2,407,793
+0.27(+2.60%)
Jul 15, 2024
9.900
10.47
9.870
10.40
1,719,028
+0.46(+4.63%)
Jul 12, 2024
9.700
9.940
9.700
9.940
722,147
+0.20(+2.05%)
Jul 11, 2024
9.720
9.825
9.595
9.740
806,649
+0.14(+1.46%)
Jul 10, 2024
9.650
9.670
9.570
9.600
653,927
-0.05(-0.52%)
Jul 09, 2024
9.730
9.840
9.630
9.650
630,589
-0.11(-1.13%)
Jul 08, 2024
9.620
9.775
9.520
9.760
903,968
+0.19(+1.99%)
Jul 05, 2024
9.630
9.700
9.540
9.570
960,521
-0.11(-1.14%)
Jul 03, 2024
9.830
9.835
9.650
9.680
420,719
-0.09(-0.92%)
Jul 02, 2024
9.710
9.810
9.680
9.770
770,713
+0.06(+0.62%)
Jul 01, 2024
9.760
9.830
9.605
9.710
716,738
-0.01(-0.10%)
Jun 28, 2024
9.650
9.770
9.465
9.720
3,932,168
+0.10(+1.04%)
Jun 27, 2024
9.750
9.830
9.560
9.620
655,196
-0.14(-1.43%)
Jun 26, 2024
9.600
9.760
9.530
9.760
593,430
+0.14(+1.46%)
Jun 25, 2024
9.650
9.680
9.380
9.620
1,771,482
-0.04(-0.41%)
Jun 24, 2024
9.720
9.890
9.605
9.660
2,047,328
-0.11(-1.13%)
Jun 21, 2024
9.630
9.815
9.550
9.770
1,818,370
+0.18(+1.88%)
Jun 20, 2024
9.480
9.610
9.420
9.590
1,758,138
+0.11(+1.16%)
Jun 18, 2024
9.600
9.620
9.440
9.480
1,435,708
-0.08(-0.84%)
Jun 17, 2024
9.490
9.670
9.450
9.560
1,724,342
+0.04(+0.42%)
Jun 14, 2024
9.490
9.610
9.345
9.520
885,898
-0.04(-0.42%)
Jun 13, 2024
9.310
9.580
9.228
9.560
1,108,049
+0.24(+2.58%)
Jun 12, 2024
8.960
9.375
8.960
9.320
1,582,165
+0.58(+6.64%)
Jun 11, 2024
8.940
9.000
8.660
8.740
1,737,701
-0.25(-2.78%)
Jun 10, 2024
9.070
9.072
8.940
8.990
1,164,306
-0.15(-1.64%)
Jun 07, 2024
9.280
9.325
9.120
9.140
1,246,983
-0.18(-1.93%)
Jun 06, 2024
9.100
9.410
9.100
9.320
881,952
+0.20(+2.19%)
Jun 05, 2024
9.240
9.250
9.033
9.120
1,288,680
-0.03(-0.33%)
Jun 04, 2024
9.130
9.230
9.010
9.150
1,585,257
+0.02(+0.22%)
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
.