Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Integral Ad Science Holding Corp (NQ: IAS )

9.680 -0.090 (-0.92%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Integral Ad Science Holding Corp (NQ: IAS )

Historical Prices