Stockscreener 앱 받기
9.69
1.07%
-0.11
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $9.86 | $9.66 | $0.195 | 216,454.0 | -1.07% |
| 2024-05-17 | $9.98 | $9.73 | $0.25 | 778,653.0 | -0.10% |
| 2024-05-16 | $10.00 | $9.64 | $0.36 | 920,968.0 | +1.76% |
| 2024-05-15 | $9.66 | $9.27 | $0.39 | 1,177,114.0 | +1.80% |
| 2024-05-14 | $9.75 | $9.44 | $0.31 | 1,990,490.0 | -2.47% |
| 2024-05-13 | $9.85 | $9.27 | $0.58 | 1,975,716.0 | +1.89% |
| 2024-05-10 | $10.19 | $8.66 | $1.53 | 5,575,113.0 | +13.72% |
| 2024-05-09 | $8.62 | $8.33 | $0.295 | 3,391,184.0 | +0.12% |
| 2024-05-08 | $8.63 | $7.98 | $0.65 | 6,094,730.0 | -15.45% |
| 2024-05-07 | $10.03 | $9.85 | $0.18 | 1,313,692.0 | -0.70% |
| 2024-05-06 | $10.05 | $9.83 | $0.225 | 1,132,619.0 | +0.20% |
| 2024-05-03 | $10.20 | $9.84 | $0.365 | 973,696.0 | +0.71% |
| 2024-05-02 | $9.93 | $9.62 | $0.31 | 1,427,387.0 | +1.75% |
| 2024-05-01 | $9.87 | $9.51 | $0.36 | 881,206.0 | +1.25% |
| 2024-04-30 | $9.84 | $9.50 | $0.34 | 2,566,484.0 | -2.04% |
| 2024-04-29 | $9.85 | $9.61 | $0.24 | 993,343.0 | +1.03% |
| 2024-04-26 | $9.76 | $9.44 | $0.32 | 1,042,861.0 | +2.32% |
| 2024-04-25 | $9.52 | $9.24 | $0.28 | 1,041,252.0 | -0.94% |
| 2024-04-24 | $9.64 | $9.39 | $0.255 | 1,156,294.0 | -0.10% |
| 2024-04-23 | $9.58 | $9.19 | $0.39 | 1,056,408.0 | +3.91% |
| 2024-04-22 | $9.29 | $9.07 | $0.225 | 2,168,757.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $10.20 | $7.98 | $2.22 | 27,849,022.0 | +1.09% |
| 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% |
2.34%
1.19%
자본화:
|
볼륨(24시간):