Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.260 -0.390 (-4.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Integral Ad Science Holding Corp (NQ: IAS )

Historical Prices