Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
May 03, 2024 10.00 10.20 9.835 9.950 978,534 +0.07(+0.71%)
May 02, 2024 9.790 9.925 9.615 9.880 1,969,514 +0.17(+1.75%)
May 01, 2024 9.620 9.870 9.510 9.710 938,997 +0.12(+1.25%)
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%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.