Integral Ad Science Holding Corp. (IAS)
USD 7.25
(1.97%)
USD 7.25
(1.97%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 May, 2025 | 7.21 | 7.31 | 7.19 | 7.27 | 510.72 Thousand |
| 05 May, 2025 | 7.23 | 7.33 | 7.15 | 7.24 | 541.42 Thousand |
| 02 May, 2025 | 7.18 | 7.31 | 7.15 | 7.25 | 714.8 Thousand |
| 01 May, 2025 | 7.11 | 7.22 | 7.02 | 7.11 | 677.41 Thousand |
| 30 Apr, 2025 | 7.12 | 7.15 | 6.97 | 7.07 | 720.44 Thousand |
| 29 Apr, 2025 | 7.18 | 7.32 | 7.18 | 7.22 | 649.63 Thousand |
| 28 Apr, 2025 | 7.14 | 7.24 | 7.13 | 7.23 | 878.6 Thousand |
| 25 Apr, 2025 | 6.84 | 7.16 | 6.83 | 7.14 | 757.14 Thousand |
| 24 Apr, 2025 | 6.56 | 6.89 | 6.5 | 6.88 | 1.44 Million |
| 23 Apr, 2025 | 6.61 | 6.73 | 6.49 | 6.57 | 1.24 Million |
0RAR
NRST
PPP
VTYX
NXTT
CCC