IAS Quote, Trading Chart, Integral Ad Science Holding Corp.

home / stock / ias / ias quote

Stock Information
Company Name: Integral Ad Science Holding Corp.
Stock Symbol: IAS
Market: NASDAQ
Menu
IAS IAS Quote IAS Short IAS News IAS Articles IAS Message Board
Get IAS Alerts

News, Short Squeeze, Breakout and More Instantly...
IAS Quote
Last:$9.72
Change Percent:-0.31%
Open:$9.65
Previous Close:$9.72
High:$9.77
Low:$9.465
Volume:3,926,182
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IAS Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$9.65
Close:$9.72
High:$9.77
Low:$9.465
Volume:3,926,182
Date:2024-06-27
Open:$9.75
Close:$9.62
High:$9.83
Low:$9.56
Volume:655,196
Date:2024-06-26
Open:$9.6
Close:$9.76
High:$9.76
Low:$9.53
Volume:593,431
Date:2024-06-25
Open:$9.65
Close:$9.62
High:$9.68
Low:$9.38
Volume:1,771,507
Date:2024-06-24
Open:$9.72
Close:$9.66
High:$9.89
Low:$9.605
Volume:2,047,328
Date:2024-06-21
Open:$9.63
Close:$9.77
High:$9.815
Low:$9.55
Volume:1,818,370
Date:2024-06-20
Open:$9.48
Close:$9.59
High:$9.61
Low:$9.42
Volume:1,758,149
Date:2024-06-19
Open:$9.6
Close:$9.48
High:$9.62
Low:$9.44
Volume:1,435,708
Date:2024-06-18
Open:$9.6
Close:$9.48
High:$9.62
Low:$9.44
Volume:1,435,708
Date:2024-06-17
Open:$9.49
Close:$9.56
High:$9.67
Low:$9.45
Volume:1,724,342
Date:2024-06-14
Open:$9.49
Close:$9.52
High:$9.61
Low:$9.345
Volume:885,898
Date:2024-06-13
Open:$9.31
Close:$9.56
High:$9.58
Low:$9.2277
Volume:1,108,065
Date:2024-06-12
Open:$8.96
Close:$9.32
High:$9.375
Low:$8.96
Volume:1,582,165
Date:2024-06-11
Open:$8.94
Close:$8.74
High:$9
Low:$8.66
Volume:1,737,701
Date:2024-06-10
Open:$9.07
Close:$8.99
High:$9.0721
Low:$8.94
Volume:1,164,306
Date:2024-06-07
Open:$9.28
Close:$9.14
High:$9.325
Low:$9.12
Volume:1,246,983
Date:2024-06-06
Open:$9.1
Close:$9.32
High:$9.41
Low:$9.1
Volume:881,969
Date:2024-06-05
Open:$9.24
Close:$9.12
High:$9.25
Low:$9.0332
Volume:1,288,681
Date:2024-06-04
Open:$9.13
Close:$9.15
High:$9.23
Low:$9.01
Volume:1,585,257
Date:2024-06-03
Open:$9.4
Close:$9.13
High:$9.43
Low:$9.1
Volume:2,156,585