Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2024 10.81 11.05 10.73 10.98 399.53 Thousand
14 Oct, 2024 10.47 10.79 10.41 10.78 443.91 Thousand
11 Oct, 2024 10.24 10.5 10.24 10.42 569.3 Thousand
10 Oct, 2024 10.26 10.31 10.1 10.24 388.9 Thousand
09 Oct, 2024 10.25 10.34 10.2 10.26 297.2 Thousand
08 Oct, 2024 10.07 10.38 10.07 10.25 293.93 Thousand
07 Oct, 2024 10.22 10.27 10.03 10.11 814.9 Thousand
04 Oct, 2024 10.46 10.5 10.27 10.29 639.4 Thousand
03 Oct, 2024 10.32 10.4 10.22 10.39 458.33 Thousand
02 Oct, 2024 10.5 10.62 10.35 10.43 485.2 Thousand