Stockscreener 앱 받기
10.44
3.26%
0.33
시간 외 거래:
10.50
0.06
+0.57%
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.49 | $9.94 | $0.55 | 1,596,421.0 | +3.26% |
| 2024-11-15 | $10.77 | $10.06 | $0.705 | 1,964,573.0 | -6.08% |
| 2024-11-14 | $10.90 | $10.39 | $0.51 | 1,018,174.0 | -0.23% |
| 2024-11-13 | $11.65 | $10.76 | $0.89 | 2,130,406.0 | -14.50% |
| 2024-11-12 | $12.86 | $12.56 | $0.30 | 1,273,973.0 | -0.79% |
| 2024-11-11 | $12.76 | $12.47 | $0.285 | 1,056,068.0 | +1.84% |
| 2024-11-08 | $12.55 | $12.31 | $0.24 | 1,038,869.0 | -0.08% |
| 2024-11-07 | $12.84 | $12.49 | $0.35 | 1,679,339.0 | -1.03% |
| 2024-11-06 | $13.62 | $12.24 | $1.38 | 3,240,010.0 | +4.21% |
| 2024-11-05 | $12.12 | $11.80 | $0.32 | 917,343.0 | +2.28% |
| 2024-11-04 | $11.97 | $11.72 | $0.25 | 572,165.0 | -0.42% |
| 2024-11-01 | $12.06 | $11.80 | $0.265 | 842,213.0 | +0.51% |
| 2024-10-31 | $12.06 | $11.70 | $0.358 | 1,254,285.0 | -0.67% |
| 2024-10-30 | $12.19 | $11.92 | $0.265 | 541,878.0 | -0.83% |
| 2024-10-29 | $12.12 | $11.80 | $0.315 | 1,013,304.0 | +1.18% |
| 2024-10-28 | $11.91 | $11.17 | $0.745 | 1,566,078.0 | +2.59% |
| 2024-10-25 | $12.45 | $10.61 | $1.84 | 3,666,344.0 | +9.04% |
| 2024-10-24 | $10.80 | $10.41 | $0.39 | 576,756.0 | +1.05% |
| 2024-10-23 | $10.68 | $10.46 | $0.22 | 496,900.0 | -0.28% |
| 2024-10-22 | $10.80 | $10.53 | $0.275 | 454,538.0 | -1.31% |
Integral Ad Science Holding Corp 주식 (IAS) 연도별 가격 이력
이 심층 분석에서는 Integral Ad Science Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integral Ad Science Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.62 | $9.94 | $3.68 | 18,925,975.0 | -11.82% |
| 2024-10 | $12.45 | $10.03 | $2.42 | 16,976,789.0 | +9.53% |
| 2024-09 | $11.73 | $10.62 | $1.12 | 9,997,328.0 | -7.05% |
| 2024-08 | $11.76 | $9.86 | $1.90 | 17,620,628.0 | +14.24% |
| 2024-07 | $11.09 | $9.52 | $1.57 | 21,944,623.0 | +4.73% |
| 2024-06 | $9.89 | $8.66 | $1.23 | 26,256,797.0 | +4.97% |
| 2024-05 | $10.20 | $7.98 | $2.22 | 44,669,245.0 | -3.44% |
| 2024-04 | $10.28 | $8.92 | $1.36 | 38,855,053.0 | -3.81% |
| 2024-03 | $10.48 | $9.10 | $1.38 | 36,224,358.0 | -3.76% |
| 2024-02 | $17.53 | $9.44 | $8.09 | 40,655,545.0 | -28.80% |
| 2024-01 | $15.83 | $13.93 | $1.90 | 21,351,642.0 | +1.11% |
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $13.67 | $1.76 | 25,882,950.0 | -1.37% |
| 2023-11 | $14.80 | $11.19 | $3.62 | 15,195,963.0 | +27.09% |
| 2023-10 | $12.68 | $11.00 | $1.68 | 14,890,022.0 | -3.45% |
| 2023-09 | $14.56 | $11.47 | $3.09 | 15,683,510.0 | -16.68% |
| 2023-08 | $20.49 | $13.56 | $6.93 | 25,957,051.0 | -31.56% |
| 2023-07 | $20.88 | $16.82 | $4.05 | 14,722,562.0 | +15.96% |
| 2023-06 | $19.66 | $17.27 | $2.39 | 21,270,758.0 | -4.92% |
| 2023-05 | $19.00 | $14.93 | $4.07 | 28,289,593.0 | +20.22% |
| 2023-04 | $16.00 | $14.02 | $1.98 | 8,904,431.0 | +10.23% |
| 2023-03 | $14.42 | $10.33 | $4.09 | 12,190,443.0 | +30.68% |
| 2023-02 | $11.95 | $9.96 | $1.99 | 7,034,949.0 | +6.23% |
| 2023-01 | $10.58 | $8.71 | $1.87 | 4,714,521.0 | +16.95% |
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.00 | $8.23 | $1.77 | 5,542,087.0 | -11.66% |
| 2022-11 | $10.00 | $6.63 | $3.37 | 9,365,319.0 | +18.17% |
| 2022-10 | $8.43 | $6.90 | $1.53 | 8,641,500.0 | +16.30% |
| 2022-09 | $9.07 | $7.00 | $2.07 | 14,826,068.0 | -10.95% |
| 2022-08 | $10.90 | $7.66 | $3.24 | 15,876,248.0 | -14.15% |
| 2022-07 | $10.44 | $8.71 | $1.72 | 8,139,691.0 | -4.63% |
| 2022-06 | $12.69 | $9.38 | $3.30 | 7,097,614.0 | -18.47% |
| 2022-05 | $12.83 | $10.00 | $2.83 | 7,519,145.0 | +3.13% |
| 2022-04 | $15.23 | $11.52 | $3.71 | 7,605,686.0 | -14.42% |
| 2022-03 | $19.26 | $12.16 | $7.10 | 20,124,597.0 | -26.24% |
| 2022-02 | $20.39 | $16.69 | $3.70 | 8,262,480.0 | +11.77% |
| 2022-01 | $23.00 | $13.93 | $9.07 | 14,017,728.0 | -24.63% |
1.04%
1.23%
자본화:
|
볼륨(24시간):