Integral Ad Science Holding Corp. (IAS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 9.97 | 10.06 | 9.90 | 10.02 | 10.02 | 266,165 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 9.79 | 9.93 | 9.61 | 9.88 | 9.88 | 1,969,500 |
| 01 may 2024 | 9.62 | 9.87 | 9.51 | 9.71 | 9.71 | 939,000 |
| 30 abr 2024 | 9.82 | 9.84 | 9.50 | 9.59 | 9.59 | 2,964,700 |
| 29 abr 2024 | 9.77 | 9.85 | 9.61 | 9.79 | 9.79 | 1,009,600 |
| 26 abr 2024 | 9.52 | 9.76 | 9.44 | 9.69 | 9.69 | 1,122,100 |
| 25 abr 2024 | 9.37 | 9.52 | 9.24 | 9.47 | 9.47 | 1,456,300 |
| 24 abr 2024 | 9.56 | 9.65 | 9.39 | 9.56 | 9.56 | 1,220,500 |
| 23 abr 2024 | 9.19 | 9.58 | 9.19 | 9.57 | 9.57 | 1,062,200 |
| 22 abr 2024 | 9.21 | 9.30 | 9.07 | 9.21 | 9.21 | 2,867,700 |
| 19 abr 2024 | 9.04 | 9.24 | 8.92 | 9.11 | 9.11 | 2,141,100 |
| 18 abr 2024 | 9.39 | 9.52 | 9.08 | 9.10 | 9.10 | 2,681,000 |
| 17 abr 2024 | 9.53 | 9.68 | 9.37 | 9.37 | 9.37 | 2,235,100 |
| 16 abr 2024 | 9.27 | 9.59 | 9.16 | 9.53 | 9.53 | 2,285,300 |
| 15 abr 2024 | 9.75 | 9.84 | 9.43 | 9.54 | 9.54 | 2,269,100 |
| 12 abr 2024 | 9.88 | 9.95 | 9.75 | 9.87 | 9.87 | 1,924,500 |
| 11 abr 2024 | 9.84 | 9.97 | 9.79 | 9.90 | 9.90 | 1,243,400 |
| 10 abr 2024 | 9.85 | 9.89 | 9.60 | 9.74 | 9.74 | 2,624,700 |
| 09 abr 2024 | 10.05 | 10.19 | 9.98 | 10.08 | 10.08 | 1,821,000 |
| 08 abr 2024 | 10.23 | 10.23 | 9.89 | 10.05 | 10.05 | 2,766,100 |
| 05 abr 2024 | 9.80 | 10.19 | 9.76 | 10.17 | 10.17 | 2,258,900 |
| 04 abr 2024 | 10.07 | 10.15 | 9.80 | 9.83 | 9.83 | 1,724,500 |
| 03 abr 2024 | 9.69 | 10.28 | 9.67 | 10.06 | 10.06 | 2,248,200 |
| 02 abr 2024 | 9.60 | 9.73 | 9.42 | 9.71 | 9.71 | 1,454,500 |
| 01 abr 2024 | 9.92 | 10.11 | 9.66 | 9.71 | 9.71 | 2,390,000 |
| 28 mar 2024 | 9.38 | 10.16 | 9.38 | 9.97 | 9.97 | 1,696,000 |
| 27 mar 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 9.40 | 1,072,000 |
| 26 mar 2024 | 9.38 | 9.43 | 9.18 | 9.18 | 9.18 | 677,100 |
| 25 mar 2024 | 9.50 | 9.60 | 9.34 | 9.34 | 9.34 | 589,300 |
| 22 mar 2024 | 9.65 | 9.68 | 9.48 | 9.49 | 9.49 | 526,100 |
| 21 mar 2024 | 9.73 | 9.85 | 9.63 | 9.66 | 9.66 | 1,246,500 |
| 20 mar 2024 | 9.53 | 9.71 | 9.40 | 9.68 | 9.68 | 971,500 |
| 19 mar 2024 | 9.52 | 9.64 | 9.39 | 9.53 | 9.53 | 1,007,300 |
| 18 mar 2024 | 9.40 | 9.69 | 9.31 | 9.58 | 9.58 | 1,649,100 |
| 15 mar 2024 | 9.50 | 9.61 | 9.37 | 9.37 | 9.37 | 3,839,300 |
| 14 mar 2024 | 9.80 | 9.80 | 9.44 | 9.60 | 9.60 | 1,408,700 |
| 13 mar 2024 | 9.70 | 9.87 | 9.60 | 9.79 | 9.79 | 1,360,900 |
| 12 mar 2024 | 9.67 | 9.80 | 9.51 | 9.72 | 9.72 | 1,095,700 |
| 11 mar 2024 | 9.50 | 9.99 | 9.49 | 9.67 | 9.67 | 2,193,200 |
| 08 mar 2024 | 9.66 | 9.83 | 9.52 | 9.55 | 9.55 | 1,580,700 |
| 07 mar 2024 | 9.32 | 9.75 | 9.10 | 9.63 | 9.63 | 4,322,300 |
| 06 mar 2024 | 9.83 | 9.89 | 9.20 | 9.29 | 9.29 | 2,606,400 |
| 05 mar 2024 | 10.08 | 10.08 | 9.67 | 9.80 | 9.80 | 2,672,900 |
| 04 mar 2024 | 10.11 | 10.48 | 10.05 | 10.23 | 10.23 | 2,403,000 |
| 01 mar 2024 | 10.44 | 10.44 | 9.87 | 10.20 | 10.20 | 3,921,000 |
| 29 feb 2024 | 10.32 | 10.84 | 9.96 | 10.36 | 10.36 | 7,301,600 |
| 28 feb 2024 | 11.35 | 11.78 | 9.44 | 10.01 | 10.01 | 15,754,700 |
| 27 feb 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 17.10 | 2,306,800 |
| 26 feb 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 16.87 | 1,245,900 |
| 23 feb 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 16.74 | 1,389,100 |
| 22 feb 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 16.32 | 1,091,000 |
| 21 feb 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 15.79 | 613,500 |
| 20 feb 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 16.01 | 1,018,500 |
| 16 feb 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 16.18 | 1,072,000 |
| 15 feb 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 16.11 | 819,900 |
| 14 feb 2024 | 15.85 | 16.15 | 15.67 | 16.12 | 16.12 | 674,600 |
| 13 feb 2024 | 15.54 | 16.03 | 15.39 | 15.71 | 15.71 | 680,600 |
| 12 feb 2024 | 16.16 | 16.35 | 15.95 | 15.97 | 15.97 | 823,600 |
| 09 feb 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 16.13 | 730,600 |
| 08 feb 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 16.15 | 828,700 |
| 07 feb 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 15.77 | 758,500 |
| 06 feb 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 15.93 | 1,169,200 |
| 05 feb 2024 | 15.52 | 15.98 | 15.32 | 15.90 | 15.90 | 1,204,800 |
| 02 feb 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 15.51 | 768,100 |
| 01 feb 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 15.00 | 618,200 |
| 31 ene 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 14.55 | 439,000 |
| 30 ene 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 14.95 | 646,400 |
| 29 ene 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 15.25 | 649,800 |
| 26 ene 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 15.15 | 301,800 |
| 25 ene 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 15.43 | 489,900 |
| 24 ene 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 15.33 | 647,100 |
| 23 ene 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 15.48 | 629,200 |
| 22 ene 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 15.51 | 1,108,900 |
| 19 ene 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 15.20 | 907,600 |
| 18 ene 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 15.14 | 1,288,500 |
| 17 ene 2024 | 14.29 | 14.58 | 14.10 | 14.52 | 14.52 | 1,122,500 |
| 16 ene 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 14.56 | 1,198,800 |
| 12 ene 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 14.75 | 520,600 |
| 11 ene 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 14.85 | 1,241,500 |
| 10 ene 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 14.35 | 905,200 |
| 09 ene 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 14.52 | 733,300 |
| 08 ene 2024 | 14.20 | 14.80 | 14.05 | 14.69 | 14.69 | 1,169,300 |
| 05 ene 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 14.17 | 1,333,600 |
| 04 ene 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 14.30 | 613,600 |
| 03 ene 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 14.32 | 1,126,500 |
| 02 ene 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 14.82 | 4,860,300 |
| 29 dic 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 14.39 | 616,800 |
| 28 dic 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 14.74 | 410,200 |
| 27 dic 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 14.83 | 614,100 |
| 26 dic 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 14.68 | 445,600 |
| 22 dic 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 14.72 | 1,348,500 |
| 21 dic 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 14.98 | 991,100 |
| 20 dic 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 15.02 | 1,512,800 |
| 19 dic 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 15.31 | 1,053,300 |
| 18 dic 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 15.00 | 819,800 |
| 15 dic 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 14.93 | 1,016,800 |
| 14 dic 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 15.14 | 1,807,800 |
| 13 dic 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 14.70 | 1,199,300 |
| 12 dic 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 14.33 | 876,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.