Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

10.26 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 10.12 10.31 10.07 10.25 725,277 +0.15(+1.49%)
Jul 18, 2024 10.42 10.54 9.980 10.10 722,870 -0.30(-2.88%)
Jul 17, 2024 10.43 10.65 10.37 10.40 890,166 -0.27(-2.53%)
Jul 16, 2024 10.49 11.09 10.38 10.67 2,407,793 +0.27(+2.60%)
Jul 15, 2024 9.900 10.47 9.870 10.40 1,719,028 +0.46(+4.63%)
Jul 12, 2024 9.700 9.940 9.700 9.940 722,147 +0.20(+2.05%)
Jul 11, 2024 9.720 9.825 9.595 9.740 806,649 +0.14(+1.46%)
Jul 10, 2024 9.650 9.670 9.570 9.600 653,927 -0.05(-0.52%)
Jul 09, 2024 9.730 9.840 9.630 9.650 630,589 -0.11(-1.13%)
Jul 08, 2024 9.620 9.775 9.520 9.760 903,968 +0.19(+1.99%)
Jul 05, 2024 9.630 9.700 9.540 9.570 960,521 -0.11(-1.14%)
Jul 03, 2024 9.830 9.835 9.650 9.680 420,719 -0.09(-0.92%)
Jul 02, 2024 9.710 9.810 9.680 9.770 770,713 +0.06(+0.62%)
Jul 01, 2024 9.760 9.830 9.605 9.710 716,738 -0.01(-0.10%)
Jun 28, 2024 9.650 9.770 9.465 9.720 3,932,168 +0.10(+1.04%)
Jun 27, 2024 9.750 9.830 9.560 9.620 655,196 -0.14(-1.43%)
Jun 26, 2024 9.600 9.760 9.530 9.760 593,430 +0.14(+1.46%)
Jun 25, 2024 9.650 9.680 9.380 9.620 1,771,482 -0.04(-0.41%)
Jun 24, 2024 9.720 9.890 9.605 9.660 2,047,328 -0.11(-1.13%)
Jun 21, 2024 9.630 9.815 9.550 9.770 1,818,370 +0.18(+1.88%)
Jun 20, 2024 9.480 9.610 9.420 9.590 1,758,138 +0.11(+1.16%)
Jun 18, 2024 9.600 9.620 9.440 9.480 1,435,708 -0.08(-0.84%)
Jun 17, 2024 9.490 9.670 9.450 9.560 1,724,342 +0.04(+0.42%)
Jun 14, 2024 9.490 9.610 9.345 9.520 885,898 -0.04(-0.42%)
Jun 13, 2024 9.310 9.580 9.228 9.560 1,108,049 +0.24(+2.58%)
Jun 12, 2024 8.960 9.375 8.960 9.320 1,582,165 +0.58(+6.64%)
Jun 11, 2024 8.940 9.000 8.660 8.740 1,737,701 -0.25(-2.78%)
Jun 10, 2024 9.070 9.072 8.940 8.990 1,164,306 -0.15(-1.64%)
Jun 07, 2024 9.280 9.325 9.120 9.140 1,246,983 -0.18(-1.93%)
Jun 06, 2024 9.100 9.410 9.100 9.320 881,952 +0.20(+2.19%)
Jun 05, 2024 9.240 9.250 9.033 9.120 1,288,680 -0.03(-0.33%)
Jun 04, 2024 9.130 9.230 9.010 9.150 1,585,257 +0.02(+0.22%)
Jun 03, 2024 9.400 9.430 9.100 9.130 2,156,585 -0.13(-1.40%)
May 31, 2024 9.690 9.690 9.175 9.260 2,173,237 -0.39(-4.04%)
May 30, 2024 9.730 9.750 9.540 9.650 731,001 -0.07(-0.72%)
May 29, 2024 9.730 9.890 9.640 9.720 879,878 -0.11(-1.12%)
May 28, 2024 9.790 10.05 9.750 9.830 1,301,392 +0.04(+0.41%)
May 24, 2024 9.730 9.930 9.675 9.790 1,763,928 +0.09(+0.93%)
May 23, 2024 9.860 9.890 9.650 9.700 1,857,637 -0.12(-1.22%)
May 22, 2024 9.740 9.970 9.740 9.820 7,002,242 +0.08(+0.82%)
May 21, 2024 9.960 9.970 9.720 9.740 878,772 -0.16(-1.62%)
May 20, 2024 9.760 9.910 9.530 9.900 1,086,950 +0.10(+1.02%)
May 17, 2024 9.830 9.985 9.735 9.800 786,338 -0.01(-0.10%)
May 16, 2024 9.740 10.00 9.640 9.810 925,650 +0.17(+1.76%)
May 15, 2024 9.590 9.660 9.270 9.640 1,329,783 +0.17(+1.80%)
May 14, 2024 9.700 9.750 9.440 9.470 1,996,453 -0.24(-2.47%)
May 13, 2024 9.550 9.845 9.265 9.710 1,977,446 +0.18(+1.89%)
May 10, 2024 10.00 10.19 8.663 9.530 5,865,502 +1.15(+13.72%)
May 09, 2024 8.530 8.625 8.330 8.380 7,037,955 +0.01(+0.12%)
May 08, 2024 8.480 8.630 7.980 8.370 6,095,250 -1.53(-15.45%)
May 07, 2024 9.970 10.03 9.850 9.900 1,333,385 -0.07(-0.70%)
May 06, 2024 9.970 10.05 9.830 9.970 1,134,657 +0.02(+0.20%)
May 03, 2024 10.00 10.20 9.835 9.950 978,534 +0.07(+0.71%)
May 02, 2024 9.790 9.925 9.615 9.880 1,969,514 +0.17(+1.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.