Integral Ad Science Holding Corp (NQ: IAS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.880	9.900	8.940	9.470	519,554	-0.52(-5.21%)
Jul 28, 2022	9.980	10.17	9.750	9.990	337,394	-0.03(-0.30%)
Jul 27, 2022	9.710	10.25	9.700	10.02	824,623	+0.44(+4.59%)
Jul 26, 2022	9.370	9.590	9.220	9.580	377,738	+0.16(+1.70%)
Jul 25, 2022	9.030	9.470	8.715	9.420	546,343	+0.44(+4.90%)
Jul 22, 2022	9.840	9.840	8.805	8.980	545,230	-1.07(-10.65%)
Jul 21, 2022	10.13	10.44	10.00	10.05	397,538	-0.10(-0.99%)
Jul 20, 2022	9.930	10.18	9.800	10.15	1,233,019	+0.34(+3.47%)
Jul 19, 2022	9.930	9.990	9.640	9.810	276,332	+0.07(+0.72%)
Jul 18, 2022	9.960	10.04	9.665	9.740	401,640	-0.04(-0.41%)
Jul 15, 2022	9.620	9.895	9.510	9.780	217,667	+0.39(+4.15%)
Jul 14, 2022	9.750	9.750	9.350	9.390	168,412	-0.45(-4.57%)
Jul 13, 2022	9.680	10.10	9.580	9.840	231,189	-0.02(-0.20%)
Jul 12, 2022	9.940	10.16	9.750	9.860	259,749	-0.01(-0.10%)
Jul 11, 2022	10.21	10.26	9.720	9.870	268,114	-0.45(-4.36%)
Jul 08, 2022	9.850	10.35	9.835	10.32	342,547	+0.25(+2.48%)
Jul 07, 2022	9.570	10.11	9.570	10.07	402,843	+0.39(+4.03%)
Jul 06, 2022	9.960	10.17	9.660	9.680	315,107	-0.31(-3.10%)
Jul 05, 2022	9.750	10.03	9.410	9.990	389,571	+0.16(+1.63%)
Jul 01, 2022	10.06	10.09	9.710	9.830	266,887	-0.10(-1.01%)
Jun 30, 2022	9.910	10.14	9.610	9.930	233,211	-0.16(-1.59%)
Jun 29, 2022	10.07	10.31	9.770	10.09	166,988	-0.04(-0.39%)
Jun 28, 2022	10.73	10.93	10.08	10.13	818,608	-0.69(-6.38%)
Jun 27, 2022	10.79	10.86	10.37	10.82	280,012	+0.14(+1.31%)
Jun 24, 2022	10.62	11.16	10.00	10.68	1,136,698	+0.07(+0.66%)
Jun 23, 2022	10.20	10.85	10.16	10.61	297,782	+0.44(+4.33%)
Jun 22, 2022	10.10	10.45	10.00	10.17	367,980	-0.16(-1.55%)
Jun 21, 2022	10.47	10.85	10.18	10.33	390,550	-0.01(-0.10%)
Jun 17, 2022	10.18	10.58	10.18	10.34	550,780	+0.28(+2.78%)
Jun 16, 2022	10.17	10.40	9.895	10.06	370,818	-0.56(-5.27%)
Jun 15, 2022	9.830	10.74	9.830	10.62	447,036	+0.84(+8.59%)
Jun 14, 2022	9.980	9.980	9.380	9.780	301,793	+0.09(+0.93%)
Jun 13, 2022	10.07	10.31	9.650	9.690	204,998	-0.85(-8.06%)
Jun 10, 2022	10.66	10.86	10.32	10.54	204,741	-0.44(-4.01%)
Jun 09, 2022	11.67	11.67	10.90	10.98	198,994	-0.78(-6.63%)
Jun 08, 2022	11.61	12.05	11.36	11.76	248,147	+0.15(+1.29%)
Jun 07, 2022	11.66	11.94	11.28	11.61	246,563	-0.21(-1.78%)
Jun 06, 2022	12.11	12.29	11.64	11.82	238,862	+0.00(+0.00%)
Jun 03, 2022	12.26	12.46	11.70	11.82	182,947	-0.67(-5.36%)
Jun 02, 2022	12.21	12.69	12.21	12.49	196,940	+0.31(+2.55%)
Jun 01, 2022	12.33	12.52	12.10	12.18	160,855	+0.00(+0.00%)
May 31, 2022	12.41	12.80	11.90	12.18	268,202	-0.31(-2.48%)
May 27, 2022	11.94	12.83	11.94	12.49	285,837	+0.88(+7.58%)
May 26, 2022	11.47	11.90	11.47	11.61	470,522	+0.16(+1.40%)
May 25, 2022	10.98	11.50	10.98	11.45	174,173	+0.47(+4.28%)
May 24, 2022	11.56	11.63	10.80	10.98	487,495	-1.00(-8.35%)
May 23, 2022	11.97	12.04	11.62	11.98	262,349	+0.14(+1.18%)
May 20, 2022	12.13	12.25	11.41	11.84	209,020	-0.14(-1.17%)
May 19, 2022	11.15	12.18	11.15	11.98	294,382	+0.73(+6.49%)
May 18, 2022	11.08	11.54	10.99	11.25	144,804	+0.04(+0.36%)
May 17, 2022	11.00	11.24	10.50	11.21	335,090	+0.47(+4.38%)
May 16, 2022	11.25	11.42	10.62	10.74	209,882	-0.55(-4.87%)
May 13, 2022	11.20	11.78	10.93	11.29	561,430	-0.03(-0.27%)
May 12, 2022	10.05	11.60	10.00	11.32	550,216	+0.89(+8.53%)
May 11, 2022	10.55	11.25	10.30	10.43	959,441	-0.27(-2.52%)
May 10, 2022	11.82	11.82	10.35	10.70	419,350	-0.22(-2.01%)
May 09, 2022	11.30	11.50	10.85	10.92	417,131	-0.59(-5.13%)
May 06, 2022	11.70	11.90	11.07	11.51	269,047	-0.33(-2.79%)
May 05, 2022	12.46	12.56	11.53	11.84	268,919	-0.90(-7.06%)
May 04, 2022	12.45	12.78	11.83	12.74	221,105	+0.44(+3.58%)
May 03, 2022	12.40	12.59	12.01	12.30	241,648	-0.11(-0.89%)

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.