Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2023 14.58 14.78 14.27 14.61 422.65 Thousand
28 Nov, 2023 14.36 14.56 14.27 14.44 356.54 Thousand
27 Nov, 2023 14.27 14.51 14.08 14.42 588.05 Thousand
24 Nov, 2023 14.14 14.33 14.01 14.3 101.23 Thousand
22 Nov, 2023 14.22 14.42 14.13 14.2 423.87 Thousand
21 Nov, 2023 14.26 14.44 13.98 14.05 412.07 Thousand
20 Nov, 2023 14.07 14.51 14.07 14.37 539.22 Thousand
17 Nov, 2023 13.8 14.12 13.68 14.05 902.09 Thousand
16 Nov, 2023 13.83 13.93 13.57 13.71 462.16 Thousand
15 Nov, 2023 13.9 13.99 13.7 13.87 619.63 Thousand