Integral Ad Science Holding Corp. (IAS)
USD 6.74
(2.51%)
USD 6.74
(2.51%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2024 | 8.48 | 8.63 | 7.98 | 8.37 | 6.09 Million |
| 07 May, 2024 | 9.97 | 10.03 | 9.85 | 9.9 | 1.33 Million |
| 06 May, 2024 | 9.97 | 10.06 | 9.83 | 9.97 | 1.13 Million |
| 03 May, 2024 | 10.0 | 10.2 | 9.84 | 9.95 | 978.53 Thousand |
| 02 May, 2024 | 9.79 | 9.93 | 9.62 | 9.88 | 1.96 Million |
| 01 May, 2024 | 9.62 | 9.87 | 9.51 | 9.71 | 938.99 Thousand |
| 30 Apr, 2024 | 9.82 | 9.84 | 9.5 | 9.59 | 2.96 Million |
| 29 Apr, 2024 | 9.77 | 9.85 | 9.61 | 9.79 | 1 Million |
| 26 Apr, 2024 | 9.52 | 9.76 | 9.44 | 9.69 | 1.12 Million |
| 25 Apr, 2024 | 9.37 | 9.52 | 9.24 | 9.47 | 1.45 Million |
0RAR
NRST
PPP
VTYX
NXTT
CCC