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 )

9.950 +0.070 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.820	9.840	9.500	9.590	2,964,819	-0.20(-2.04%)
Apr 29, 2024	9.770	9.850	9.610	9.790	1,009,643	+0.10(+1.03%)
Apr 26, 2024	9.520	9.760	9.440	9.690	1,122,068	+0.22(+2.32%)
Apr 25, 2024	9.370	9.520	9.240	9.470	1,456,292	-0.09(-0.94%)
Apr 24, 2024	9.560	9.645	9.390	9.560	1,220,517	-0.01(-0.10%)
Apr 23, 2024	9.190	9.580	9.190	9.570	1,062,172	+0.36(+3.91%)
Apr 22, 2024	9.210	9.295	9.070	9.210	2,867,721	+0.10(+1.10%)
Apr 19, 2024	9.040	9.240	8.920	9.110	2,870,709	+0.01(+0.11%)
Apr 18, 2024	9.390	9.515	9.080	9.100	2,681,004	-0.27(-2.88%)
Apr 17, 2024	9.530	9.675	9.370	9.370	2,235,090	-0.16(-1.68%)
Apr 16, 2024	9.270	9.590	9.160	9.530	2,285,341	-0.01(-0.10%)
Apr 15, 2024	9.750	9.835	9.430	9.540	2,269,087	-0.33(-3.34%)
Apr 12, 2024	9.880	9.950	9.750	9.870	1,924,538	-0.03(-0.30%)
Apr 11, 2024	9.840	9.970	9.790	9.900	1,243,354	+0.16(+1.64%)
Apr 10, 2024	9.850	9.890	9.600	9.740	2,624,661	-0.34(-3.37%)
Apr 09, 2024	10.05	10.19	9.980	10.08	1,821,029	+0.03(+0.30%)
Apr 08, 2024	10.23	10.23	9.885	10.05	2,766,095	-0.12(-1.18%)
Apr 05, 2024	9.800	10.19	9.760	10.17	2,258,966	+0.34(+3.46%)
Apr 04, 2024	10.07	10.15	9.800	9.830	1,724,505	-0.23(-2.29%)
Apr 03, 2024	9.690	10.28	9.670	10.06	2,248,249	+0.35(+3.60%)
Apr 02, 2024	9.600	9.730	9.420	9.710	1,454,510	+0.00(+0.00%)
Apr 01, 2024	9.920	10.11	9.660	9.710	2,390,051	-0.26(-2.61%)
Mar 28, 2024	9.380	10.16	10.07	9.970	1,696,014	+0.57(+6.06%)
Mar 27, 2024	9.280	9.400	9.200	9.400	1,071,694	+0.22(+2.40%)
Mar 26, 2024	9.380	9.430	9.180	9.180	677,124	-0.16(-1.71%)
Mar 25, 2024	9.500	9.600	9.340	9.340	587,814	-0.15(-1.58%)
Mar 22, 2024	9.650	9.680	9.480	9.490	526,131	-0.17(-1.76%)
Mar 21, 2024	9.730	9.850	9.630	9.660	1,246,661	-0.02(-0.21%)
Mar 20, 2024	9.530	9.710	9.400	9.680	971,544	+0.15(+1.57%)
Mar 19, 2024	9.520	9.640	9.390	9.530	1,007,281	-0.05(-0.52%)
Mar 18, 2024	9.400	9.690	9.310	9.580	1,649,130	+0.21(+2.24%)
Mar 15, 2024	9.500	9.610	9.370	9.370	3,839,280	-0.23(-2.40%)
Mar 14, 2024	9.800	9.800	9.440	9.600	1,408,756	-0.19(-1.94%)
Mar 13, 2024	9.700	9.870	9.600	9.790	1,361,116	+0.07(+0.72%)
Mar 12, 2024	9.670	9.800	9.510	9.720	1,095,692	+0.05(+0.52%)
Mar 11, 2024	9.500	9.990	9.490	9.670	2,192,622	+0.12(+1.26%)
Mar 08, 2024	9.660	9.830	9.520	9.550	1,580,908	-0.08(-0.83%)
Mar 07, 2024	9.320	9.750	9.100	9.630	4,322,338	+0.34(+3.66%)
Mar 06, 2024	9.830	9.890	9.205	9.290	2,597,426	-0.51(-5.20%)
Mar 05, 2024	10.08	10.08	9.670	9.800	2,667,299	-0.43(-4.20%)
Mar 04, 2024	10.11	10.48	10.04	10.23	2,402,482	+0.03(+0.29%)
Mar 01, 2024	10.44	10.44	9.870	10.20	4,051,024	-0.16(-1.54%)
Feb 29, 2024	10.32	10.84	9.960	10.36	7,300,199	+0.35(+3.50%)
Feb 28, 2024	11.35	11.78	9.440	10.01	15,741,747	-7.09(-41.46%)
Feb 27, 2024	16.89	17.53	16.89	17.10	2,282,678	+0.23(+1.36%)
Feb 26, 2024	16.83	16.93	16.51	16.87	1,245,475	+0.13(+0.78%)
Feb 23, 2024	16.72	16.76	16.15	16.74	1,389,194	+0.42(+2.57%)
Feb 22, 2024	15.93	16.39	15.73	16.32	1,090,242	+0.53(+3.36%)
Feb 21, 2024	15.85	15.87	15.57	15.79	613,452	-0.22(-1.37%)
Feb 20, 2024	16.07	16.44	15.89	16.01	1,018,487	-0.17(-1.05%)
Feb 16, 2024	16.06	16.47	15.88	16.18	1,072,029	+0.07(+0.43%)
Feb 15, 2024	16.12	16.29	16.03	16.11	819,940	-0.01(-0.06%)
Feb 14, 2024	15.85	16.14	15.67	16.12	674,616	+0.41(+2.61%)
Feb 13, 2024	15.54	16.04	15.39	15.71	680,613	-0.26(-1.63%)
Feb 12, 2024	16.16	16.36	15.95	15.97	823,597	-0.16(-0.99%)
Feb 09, 2024	16.15	16.20	15.80	16.13	730,632	-0.02(-0.12%)
Feb 08, 2024	15.83	16.28	15.83	16.15	828,699	+0.38(+2.41%)
Feb 07, 2024	15.92	15.96	15.58	15.77	758,509	-0.16(-1.00%)
Feb 06, 2024	15.87	16.03	15.54	15.93	1,169,181	+0.03(+0.19%)
Feb 05, 2024	15.52	15.97	15.32	15.90	1,204,782	+0.39(+2.51%)
Feb 02, 2024	14.95	15.59	14.82	15.51	768,106	+0.51(+3.40%)
Feb 01, 2024	14.69	15.00	14.63	15.00	618,240	+0.45(+3.09%)
Jan 31, 2024	14.88	14.95	14.50	14.55	438,988	-0.40(-2.68%)
Jan 30, 2024	15.31	15.31	14.93	14.95	646,369	-0.30(-1.97%)
Jan 29, 2024	15.05	15.35	15.05	15.25	649,833	+0.10(+0.66%)
Jan 26, 2024	15.43	15.55	15.10	15.15	301,755	-0.28(-1.81%)
Jan 25, 2024	15.56	15.79	15.30	15.43	489,885	+0.10(+0.65%)
Jan 24, 2024	15.72	15.73	15.11	15.33	647,093	-0.15(-0.97%)
Jan 23, 2024	15.67	15.77	15.43	15.48	629,224	-0.03(-0.19%)
Jan 22, 2024	15.31	15.83	15.31	15.51	1,108,854	+0.31(+2.04%)
Jan 19, 2024	15.35	15.35	14.89	15.20	907,627	+0.06(+0.40%)
Jan 18, 2024	14.63	15.56	14.63	15.14	1,288,546	+0.62(+4.27%)
Jan 17, 2024	14.29	14.58	14.11	14.52	1,122,539	-0.04(-0.27%)
Jan 16, 2024	14.65	14.69	14.49	14.56	1,198,797	-0.19(-1.29%)
Jan 12, 2024	14.90	14.99	14.71	14.75	520,588	-0.10(-0.67%)
Jan 11, 2024	14.59	14.91	14.31	14.85	1,241,546	+0.50(+3.48%)
Jan 10, 2024	14.48	14.60	14.22	14.35	905,164	-0.17(-1.17%)
Jan 09, 2024	14.62	14.76	14.46	14.52	733,263	-0.17(-1.16%)
Jan 08, 2024	14.20	14.80	14.04	14.69	1,169,263	+0.52(+3.67%)
Jan 05, 2024	14.16	14.24	13.93	14.17	1,333,602	-0.13(-0.91%)
Jan 04, 2024	14.36	14.38	14.18	14.30	613,586	-0.02(-0.14%)
Jan 03, 2024	14.66	14.72	14.28	14.32	1,126,480	-0.50(-3.37%)
Jan 02, 2024	14.31	14.98	14.10	14.82	4,860,302	+0.43(+2.99%)
Dec 29, 2023	14.69	14.72	14.36	14.39	616,809	-0.35(-2.37%)
Dec 28, 2023	14.83	14.89	14.66	14.74	410,164	-0.09(-0.61%)
Dec 27, 2023	14.75	14.85	14.66	14.83	614,093	+0.15(+1.02%)
Dec 26, 2023	14.83	14.83	14.57	14.68	445,623	-0.04(-0.27%)
Dec 22, 2023	15.01	15.01	14.56	14.72	1,348,525	-0.26(-1.74%)
Dec 21, 2023	15.17	15.20	14.85	14.98	991,052	-0.04(-0.27%)
Dec 20, 2023	15.41	15.43	15.00	15.02	1,512,253	-0.29(-1.89%)
Dec 19, 2023	15.07	15.31	15.01	15.31	1,053,272	+0.31(+2.07%)
Dec 18, 2023	14.89	15.05	14.89	15.00	819,765	+0.07(+0.47%)
Dec 15, 2023	15.25	15.25	14.77	14.93	1,215,662	-0.21(-1.39%)
Dec 14, 2023	14.89	15.16	14.69	15.14	1,807,800	+0.44(+2.99%)
Dec 13, 2023	14.55	14.70	14.31	14.70	1,198,328	+0.37(+2.58%)
Dec 12, 2023	14.25	14.41	14.03	14.33	876,499	+0.07(+0.49%)
Dec 11, 2023	14.08	14.30	13.96	14.26	2,054,957	+0.23(+1.64%)
Dec 08, 2023	13.77	14.07	13.67	14.03	1,172,884	+0.12(+0.86%)
Dec 07, 2023	13.92	14.02	13.67	13.91	1,838,664	+0.00(+0.00%)
Dec 06, 2023	14.18	14.20	13.90	13.91	1,411,382	-0.11(-0.78%)
Dec 05, 2023	13.96	14.10	13.72	14.02	6,103,527	-0.95(-6.35%)
Dec 04, 2023	14.44	15.10	14.32	14.97	886,591	+0.34(+2.32%)
Dec 01, 2023	14.59	14.72	14.49	14.63	466,147	+0.04(+0.27%)
Nov 30, 2023	14.67	14.80	14.43	14.59	562,836	-0.02(-0.14%)
Nov 29, 2023	14.58	14.78	14.27	14.61	422,654	+0.17(+1.18%)
Nov 28, 2023	14.36	14.56	14.27	14.44	356,546	+0.02(+0.14%)
Nov 27, 2023	14.27	14.51	14.08	14.42	588,054	+0.12(+0.84%)
Nov 24, 2023	14.14	14.33	14.01	14.30	101,237	+0.10(+0.70%)
Nov 22, 2023	14.22	14.42	14.13	14.20	423,877	+0.15(+1.07%)
Nov 21, 2023	14.26	14.44	13.98	14.05	412,076	-0.32(-2.23%)
Nov 20, 2023	14.07	14.51	14.07	14.37	539,207	+0.32(+2.28%)
Nov 17, 2023	13.80	14.12	13.68	14.05	902,091	+0.34(+2.48%)
Nov 16, 2023	13.83	13.93	13.57	13.71	462,168	-0.16(-1.15%)
Nov 15, 2023	13.90	13.99	13.70	13.87	619,634	-0.06(-0.43%)
Nov 14, 2023	13.87	14.13	13.40	13.93	788,867	+0.43(+3.19%)
Nov 13, 2023	13.38	13.70	13.38	13.50	780,799	-0.16(-1.17%)
Nov 10, 2023	13.53	13.73	13.41	13.66	492,965	+0.12(+0.89%)
Nov 09, 2023	13.79	13.79	13.51	13.54	729,832	-0.22(-1.60%)
Nov 08, 2023	13.72	13.84	13.47	13.76	643,033	+0.13(+0.95%)
Nov 07, 2023	13.90	14.00	13.57	13.63	781,441	-0.23(-1.66%)
Nov 06, 2023	13.70	14.16	13.69	13.86	1,375,799	+0.14(+1.02%)
Nov 03, 2023	13.65	14.42	13.30	13.72	2,055,772	+1.86(+15.68%)
Nov 02, 2023	11.73	11.86	11.59	11.86	1,345,518	+0.50(+4.40%)
Nov 01, 2023	11.47	11.50	11.19	11.36	856,790	-0.12(-1.05%)
Oct 31, 2023	11.24	11.54	11.06	11.48	938,622	+0.24(+2.14%)
Oct 30, 2023	11.25	11.33	11.07	11.24	818,240	+0.10(+0.90%)
Oct 27, 2023	11.43	11.48	11.00	11.14	931,085	-0.19(-1.68%)
Oct 26, 2023	11.36	11.72	11.01	11.33	881,725	-0.06(-0.53%)
Oct 25, 2023	12.24	12.24	11.25	11.39	980,767	-0.78(-6.41%)
Oct 24, 2023	12.03	12.20	11.88	12.17	664,444	+0.29(+2.44%)
Oct 23, 2023	11.70	11.93	11.61	11.88	629,422	+0.11(+0.93%)
Oct 20, 2023	11.86	12.25	11.55	11.77	562,393	-0.06(-0.51%)
Oct 19, 2023	11.91	12.01	11.75	11.83	501,012	-0.02(-0.17%)
Oct 18, 2023	12.00	12.06	11.76	11.85	1,093,406	-0.31(-2.55%)
Oct 17, 2023	11.79	12.22	11.79	12.16	880,361	+0.17(+1.42%)
Oct 16, 2023	11.79	12.11	11.66	11.99	1,077,187	+0.32(+2.74%)
Oct 13, 2023	11.90	11.92	11.56	11.67	447,910	-0.21(-1.77%)
Oct 12, 2023	12.19	12.19	11.71	11.88	525,130	-0.40(-3.26%)
Oct 11, 2023	12.49	12.68	12.16	12.28	475,293	-0.17(-1.37%)
Oct 10, 2023	12.24	12.68	12.08	12.45	691,091	+0.19(+1.55%)
Oct 09, 2023	12.05	12.34	11.59	12.26	567,746	+0.05(+0.41%)
Oct 06, 2023	11.96	12.28	11.87	12.21	506,697	+0.09(+0.74%)
Oct 05, 2023	12.14	12.18	11.90	12.12	658,024	-0.01(-0.08%)
Oct 04, 2023	12.03	12.17	11.63	12.13	618,576	+0.17(+1.42%)
Oct 03, 2023	11.83	12.18	11.76	11.96	568,042	+0.03(+0.25%)
Oct 02, 2023	11.88	12.07	11.76	11.93	530,144	+0.04(+0.34%)
Sep 29, 2023	11.96	12.16	11.80	11.89	531,057	-0.02(-0.17%)
Sep 28, 2023	11.80	11.96	11.47	11.91	472,965	+0.13(+1.10%)
Sep 27, 2023	11.76	12.03	11.67	11.78	469,605	+0.13(+1.12%)
Sep 26, 2023	11.71	11.79	11.59	11.65	399,047	-0.18(-1.52%)
Sep 25, 2023	11.64	11.91	11.66	11.83	683,777	+0.07(+0.60%)
Sep 22, 2023	11.68	11.83	11.60	11.76	488,205	+0.19(+1.64%)
Sep 21, 2023	11.93	11.95	11.56	11.57	413,231	-0.51(-4.22%)
Sep 20, 2023	12.46	12.58	12.06	12.08	549,407	-0.30(-2.42%)
Sep 19, 2023	12.16	12.53	11.99	12.38	1,058,177	+0.13(+1.06%)
Sep 18, 2023	12.42	12.59	12.15	12.25	1,165,834	-0.24(-1.92%)
Sep 15, 2023	12.61	12.75	12.27	12.49	2,441,489	-0.11(-0.87%)
Sep 14, 2023	12.70	12.77	12.43	12.60	1,251,019	+0.05(+0.40%)
Sep 13, 2023	12.90	13.06	12.54	12.55	1,255,627	-0.31(-2.41%)
Sep 12, 2023	13.17	13.69	12.84	12.86	751,328	-0.41(-3.09%)
Sep 11, 2023	13.29	13.36	13.17	13.27	534,174	+0.13(+0.99%)
Sep 08, 2023	13.26	13.43	13.11	13.14	479,000	-0.28(-2.09%)
Sep 07, 2023	13.25	13.69	13.21	13.42	547,581	+0.00(+0.00%)
Sep 06, 2023	13.74	13.83	13.25	13.42	627,042	-0.25(-1.83%)
Sep 05, 2023	14.31	14.41	13.60	13.67	842,670	-0.64(-4.47%)
Sep 01, 2023	14.27	14.56	14.15	14.31	808,451	+0.04(+0.28%)
Aug 31, 2023	13.99	14.38	13.96	14.27	1,015,895	+0.30(+2.15%)
Aug 30, 2023	13.94	14.21	13.94	13.97	638,541	+0.03(+0.22%)
Aug 29, 2023	13.70	14.09	13.64	13.94	810,709	+0.29(+2.12%)
Aug 28, 2023	13.89	14.08	13.65	13.65	554,803	-0.13(-0.94%)
Aug 25, 2023	13.96	14.12	13.75	13.78	1,063,569	-0.07(-0.51%)
Aug 24, 2023	14.38	14.38	13.84	13.85	460,670	-0.43(-3.01%)
Aug 23, 2023	14.23	14.46	14.10	14.28	657,135	+0.18(+1.28%)
Aug 22, 2023	14.25	14.35	14.03	14.10	699,682	+0.00(+0.00%)
Aug 21, 2023	14.10	14.27	14.01	14.10	670,880	+0.07(+0.50%)
Aug 18, 2023	13.77	14.19	13.72	14.03	615,379	+0.17(+1.23%)
Aug 17, 2023	14.04	14.21	13.74	13.86	656,635	-0.21(-1.49%)
Aug 16, 2023	13.56	14.15	13.56	14.07	989,961	+0.48(+3.53%)
Aug 15, 2023	14.04	14.08	13.56	13.59	845,206	-0.51(-3.62%)
Aug 14, 2023	13.87	14.29	13.81	14.10	834,519	+0.14(+1.00%)
Aug 11, 2023	13.97	14.14	13.78	13.96	758,728	-0.07(-0.50%)
Aug 10, 2023	14.62	14.97	13.99	14.03	1,056,464	-0.59(-4.04%)
Aug 09, 2023	14.94	15.12	14.50	14.62	810,081	-0.60(-3.94%)
Aug 08, 2023	14.69	15.34	14.50	15.22	2,100,679	+0.46(+3.12%)
Aug 07, 2023	15.17	15.30	14.38	14.76	2,730,315	-0.41(-2.70%)
Aug 04, 2023	18.46	18.47	15.01	15.17	3,513,443	-3.66(-19.44%)
Aug 03, 2023	18.79	19.15	18.64	18.83	988,209	+0.02(+0.11%)
Aug 02, 2023	19.29	19.34	18.49	18.81	2,493,116	-0.73(-3.74%)
Aug 01, 2023	20.47	20.49	19.10	19.54	1,487,210	-1.31(-6.28%)
Jul 31, 2023	20.34	20.88	20.32	20.85	976,507	+0.53(+2.61%)
Jul 28, 2023	19.68	20.33	19.67	20.32	521,690	+0.95(+4.90%)
Jul 27, 2023	20.14	20.44	19.21	19.37	846,199	-0.33(-1.68%)
Jul 26, 2023	19.71	19.96	19.22	19.70	439,315	+0.04(+0.20%)
Jul 25, 2023	20.03	20.10	19.61	19.66	561,888	-0.23(-1.16%)
Jul 24, 2023	20.40	20.45	19.73	19.89	482,655	-0.43(-2.12%)
Jul 21, 2023	20.32	20.55	20.01	20.32	929,224	+0.18(+0.89%)
Jul 20, 2023	19.76	20.29	19.61	20.14	1,034,565	+0.34(+1.72%)
Jul 19, 2023	19.91	20.16	19.46	19.80	704,299	-0.08(-0.40%)
Jul 18, 2023	19.94	20.29	19.49	19.88	733,548	+0.05(+0.25%)
Jul 17, 2023	18.93	20.00	18.84	19.83	881,104	+0.91(+4.81%)
Jul 14, 2023	19.61	19.73	18.77	18.92	684,721	-0.53(-2.72%)
Jul 13, 2023	19.50	19.81	19.23	19.45	676,578	+0.16(+0.83%)
Jul 12, 2023	18.22	19.42	18.22	19.29	868,855	+1.21(+6.69%)
Jul 11, 2023	17.47	18.25	17.47	18.08	608,168	+0.61(+3.49%)
Jul 10, 2023	17.38	17.75	17.19	17.47	909,437	+0.53(+3.13%)
Jul 07, 2023	17.16	17.45	16.82	16.94	1,036,059	-0.18(-1.05%)
Jul 06, 2023	17.57	17.57	17.08	17.12	556,298	-0.55(-3.11%)
Jul 05, 2023	17.69	17.80	17.45	17.67	815,031	-0.17(-0.95%)
Jul 03, 2023	18.01	18.05	17.39	17.84	458,508	-0.12(-0.67%)
Jun 30, 2023	18.45	18.60	17.93	17.96	883,994	-0.37(-2.02%)
Jun 29, 2023	18.12	18.58	18.00	18.33	1,179,394	+0.18(+0.99%)
Jun 28, 2023	18.14	18.39	18.07	18.15	731,946	+0.01(+0.06%)
Jun 27, 2023	17.63	18.23	17.60	18.14	627,432	+0.63(+3.60%)
Jun 26, 2023	18.13	18.43	17.45	17.51	654,593	-0.65(-3.58%)
Jun 23, 2023	17.61	18.21	17.37	18.16	2,701,362	+0.39(+2.19%)
Jun 22, 2023	17.51	17.85	17.27	17.77	868,295	+0.24(+1.37%)
Jun 21, 2023	17.89	17.95	17.41	17.53	914,591	-0.42(-2.34%)
Jun 20, 2023	17.65	18.00	17.50	17.95	1,511,730	+0.31(+1.76%)
Jun 16, 2023	18.09	18.15	17.49	17.64	2,495,954	-1.53(-7.98%)
Jun 15, 2023	19.25	19.44	18.94	19.17	624,969	+2.21(+13.03%)
May 08, 2023	16.66	17.04	15.80	16.96	565,752	+0.36(+2.17%)
May 05, 2023	16.82	17.68	16.47	16.60	1,515,621	+0.69(+4.34%)
May 04, 2023	15.70	16.01	15.44	15.91	846,042	+0.31(+1.99%)
May 03, 2023	15.64	15.85	15.46	15.60	484,449	-0.03(-0.19%)
May 02, 2023	16.01	16.07	14.93	15.63	796,634	-0.32(-2.01%)

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