Stockscreener 앱 받기
10.44
0.19%
0.02
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.52 | $10.26 | $0.26 | 1,038,517.0 | +0.19% |
| 2024-12-19 | $10.53 | $10.28 | $0.245 | 698,863.0 | +0.39% |
| 2024-12-18 | $10.80 | $10.32 | $0.48 | 1,094,594.0 | -0.67% |
| 2024-12-17 | $10.53 | $10.37 | $0.155 | 728,981.0 | +0.10% |
| 2024-12-16 | $10.69 | $10.41 | $0.2801 | 648,755.0 | -1.32% |
| 2024-12-13 | $10.70 | $10.52 | $0.18 | 1,242,739.0 | -0.38% |
| 2024-12-12 | $10.79 | $10.40 | $0.39 | 685,298.0 | -1.58% |
| 2024-12-11 | $11.03 | $10.67 | $0.36 | 917,351.0 | -1.46% |
| 2024-12-10 | $11.10 | $10.70 | $0.395 | 797,878.0 | +1.67% |
| 2024-12-09 | $10.96 | $10.65 | $0.305 | 848,927.0 | -1.55% |
| 2024-12-06 | $11.10 | $10.80 | $0.30 | 676,075.0 | +0.74% |
| 2024-12-05 | $11.18 | $10.84 | $0.34 | 732,104.0 | -2.25% |
| 2024-12-04 | $11.42 | $11.07 | $0.35 | 620,046.0 | -1.86% |
| 2024-12-03 | $11.77 | $11.30 | $0.465 | 664,741.0 | -1.91% |
| 2024-12-02 | $11.78 | $11.14 | $0.64 | 1,057,220.0 | +3.22% |
| 2024-11-29 | $11.27 | $11.11 | $0.165 | 385,749.0 | -0.09% |
| 2024-11-27 | $11.20 | $10.99 | $0.205 | 617,651.0 | +0.63% |
| 2024-11-26 | $11.12 | $10.96 | $0.155 | 804,539.0 | +0.09% |
| 2024-11-25 | $11.30 | $11.00 | $0.30 | 718,761.0 | +0.27% |
| 2024-11-22 | $11.36 | $11.03 | $0.33 | 669,321.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $10.26 | $1.52 | 13,490,606.0 | -6.62% |
| 2024-11 | $13.62 | $9.94 | $3.68 | 23,157,453.0 | -5.57% |
| 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% |
0.66%
0.64%
자본화:
|
볼륨(24시간):