Integral Ad Science Holding LLC (IAS)
USD 7.96
(-2.09%)
USD 7.96
(-2.09%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 650.19 Thousand |
| 13 Jan, 2025 | 9.73 | 9.8 | 9.67 | 9.77 | 617.38 Thousand |
| 10 Jan, 2025 | 9.99 | 10.08 | 9.62 | 9.79 | 953.63 Thousand |
| 08 Jan, 2025 | 9.72 | 10.4 | 9.72 | 10.2 | 1.3 Million |
| 07 Jan, 2025 | 9.94 | 10.05 | 9.61 | 9.72 | 1.36 Million |
| 06 Jan, 2025 | 10.19 | 10.74 | 9.93 | 9.97 | 1.4 Million |
| 03 Jan, 2025 | 10.65 | 10.85 | 10.62 | 10.71 | 879.16 Thousand |
| 02 Jan, 2025 | 10.55 | 10.75 | 10.46 | 10.58 | 466.46 Thousand |
| 31 Dec, 2024 | 10.4 | 10.55 | 10.38 | 10.44 | 692.07 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART