We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intergral Ad Science Holding Corporation | NASDAQ:IAS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.325 | -3.01% | 10.465 | 10.46 | 10.47 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 10.90 | 10.435 | 10.82 | 242,846 | 16:00:33 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Nov 2024 | 10.79 | -1.83 | -14.50% | 10.76 | 11.65 | 2,051,375 |
| 12 Nov 2024 | 12.62 | -0.10 | -0.79% | 12.56 | 12.86 | 1,317,729 |
| 11 Nov 2024 | 12.72 | 0.23 | 1.84% | 12.48 | 12.755 | 1,058,876 |
| 08 Nov 2024 | 12.49 | -0.01 | -0.08% | 12.31 | 12.55 | 1,057,605 |
| 07 Nov 2024 | 12.50 | -0.13 | -1.03% | 12.49 | 12.84 | 1,693,531 |
| 06 Nov 2024 | 12.63 | 0.51 | 4.21% | 12.24 | 13.62 | 3,243,510 |
| 05 Nov 2024 | 12.12 | 0.27 | 2.28% | 11.81 | 12.12 | 923,818 |
| 04 Nov 2024 | 11.85 | -0.05 | -0.42% | 11.72 | 11.97 | 584,960 |
| 01 Nov 2024 | 11.90 | 0.06 | 0.51% | 11.80 | 12.065 | 852,401 |
| 31 Oct 2024 | 11.84 | -0.08 | -0.67% | 11.70 | 12.058 | 1,252,365 |
| 30 Oct 2024 | 11.92 | -0.10 | -0.83% | 11.92 | 12.185 | 544,566 |
| 29 Oct 2024 | 12.02 | 0.14 | 1.18% | 11.80 | 12.115 | 1,062,753 |
| 28 Oct 2024 | 11.88 | 0.30 | 2.59% | 11.50 | 11.915 | 1,454,993 |
| 25 Oct 2024 | 11.58 | 0.96 | 9.04% | 10.61 | 12.45 | 3,686,830 |
| 24 Oct 2024 | 10.62 | 0.11 | 1.05% | 10.41 | 10.80 | 569,554 |
| 23 Oct 2024 | 10.51 | -0.03 | -0.28% | 10.46 | 10.68 | 521,205 |
| 22 Oct 2024 | 10.54 | -0.14 | -1.31% | 10.53 | 10.805 | 452,780 |
| 21 Oct 2024 | 10.68 | -0.10 | -0.93% | 10.62 | 10.98 | 561,161 |
| 18 Oct 2024 | 10.78 | 0.05 | 0.47% | 10.69 | 10.93 | 638,214 |
| 17 Oct 2024 | 10.73 | -0.09 | -0.83% | 10.635 | 10.85 | 686,066 |
| 16 Oct 2024 | 10.82 | -0.16 | -1.46% | 10.81 | 11.03 | 353,557 |
| 15 Oct 2024 | 10.98 | 0.20 | 1.86% | 10.73 | 11.045 | 399,535 |
| 14 Oct 2024 | 10.78 | 0.36 | 3.45% | 10.405 | 10.79 | 443,915 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.56 | 12.86 | 10.435 | 12.05 | 1,456,917 | -2.10 | -16.68% |
| 1 Month | 10.79 | 13.62 | 10.41 | 11.83 | 1,224,042 | -0.325 | -3.01% |
| 3 Months | 11.48 | 13.62 | 10.025 | 11.44 | 737,281 | -1.02 | -8.84% |
| 6 Months | 9.70 | 13.62 | 8.66 | 10.46 | 1,028,204 | 0.765 | 7.89% |
| 1 Year | 13.87 | 17.53 | 7.98 | 11.11 | 1,334,032 | -3.41 | -24.55% |
| 3 Years | 27.20 | 27.52 | 6.63 | 12.59 | 856,693 | -16.74 | -61.53% |
| 5 Years | 22.00 | 29.68 | 6.63 | 13.14 | 813,846 | -11.54 | -52.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
