Integral Ad Science Holding Corp. (IAS)
USD 6.74
(2.51%)
USD 6.74
(2.51%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Jan, 2025 | 10.3 | 10.5 | 10.23 | 10.46 | 383.5 Thousand |
| 27 Jan, 2025 | 10.22 | 10.62 | 10.21 | 10.26 | 487.22 Thousand |
| 24 Jan, 2025 | 10.09 | 10.3 | 10.08 | 10.26 | 487.53 Thousand |
| 23 Jan, 2025 | 10.06 | 10.18 | 9.99 | 10.11 | 768.2 Thousand |
| 22 Jan, 2025 | 10.18 | 10.25 | 10.06 | 10.07 | 466.6 Thousand |
| 21 Jan, 2025 | 10.17 | 10.45 | 10.11 | 10.15 | 573.57 Thousand |
| 17 Jan, 2025 | 10.07 | 10.11 | 10.0 | 10.04 | 475.3 Thousand |
| 16 Jan, 2025 | 9.9 | 10.0 | 9.86 | 9.91 | 360.1 Thousand |
| 15 Jan, 2025 | 10.01 | 10.15 | 9.91 | 9.92 | 475.04 Thousand |
| 14 Jan, 2025 | 9.78 | 9.9 | 9.61 | 9.8 | 650.2 Thousand |
0RAR
NRST
PPP
VTYX
NXTT
CCC