Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp (NQ: IAS )

9.445 +0.125 (+1.34%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.40 10.51 10.23 10.28 263,545 -0.08(-0.77%)
Jan 30, 2023 10.30 10.44 10.21 10.36 158,491 -0.09(-0.86%)
Jan 27, 2023 10.28 10.58 10.21 10.45 177,273 +0.09(+0.87%)
Jan 26, 2023 10.19 10.36 9.885 10.36 183,440 +0.31(+3.08%)
Jan 25, 2023 9.950 10.07 9.830 10.05 147,154 +0.02(+0.20%)
Jan 24, 2023 9.750 10.11 9.564 10.03 258,861 +0.20(+2.03%)
Jan 23, 2023 9.930 9.980 9.640 9.830 206,522 -0.07(-0.71%)
Jan 20, 2023 9.620 10.02 9.420 9.900 364,941 +0.41(+4.32%)
Jan 19, 2023 9.280 9.530 9.280 9.490 407,862 +0.13(+1.39%)
Jan 18, 2023 9.550 9.845 9.355 9.360 328,145 +0.02(+0.21%)
Jan 17, 2023 9.530 9.530 9.310 9.340 139,485 -0.22(-2.30%)
Jan 13, 2023 9.470 9.666 9.410 9.560 226,846 -0.10(-1.04%)
Jan 12, 2023 9.650 9.720 9.550 9.660 223,145 +0.04(+0.42%)
Jan 11, 2023 9.800 9.900 9.565 9.620 365,399 -0.09(-0.93%)
Jan 10, 2023 9.360 9.720 8.710 9.710 179,809 +0.27(+2.86%)
Jan 09, 2023 9.490 9.690 9.350 9.440 258,251 +0.05(+0.53%)
Jan 06, 2023 9.300 9.460 9.090 9.390 190,613 +0.11(+1.19%)
Jan 05, 2023 9.270 9.370 9.120 9.280 195,369 -0.02(-0.22%)
Jan 04, 2023 9.210 9.430 9.100 9.300 234,594 +0.32(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.