Stockscreener 앱 받기
6.44
0.94%
0.06
시간 외 거래:
6.50
0.06
+0.93%
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $6.56 | $6.33 | $0.23 | 1,234,162.0 | +0.94% |
| 2025-04-21 | $6.61 | $6.26 | $0.3489 | 555,167.0 | -2.15% |
| 2025-04-17 | $6.55 | $6.32 | $0.235 | 1,064,614.0 | +1.72% |
| 2025-04-16 | $6.49 | $6.33 | $0.165 | 907,392.0 | -1.99% |
| 2025-04-15 | $6.96 | $6.49 | $0.47 | 552,359.0 | -0.30% |
| 2025-04-14 | $6.93 | $6.42 | $0.505 | 695,914.0 | -2.53% |
| 2025-04-11 | $6.81 | $6.62 | $0.185 | 741,674.0 | -1.32% |
| 2025-04-10 | $7.34 | $6.77 | $0.57 | 1,006,492.0 | -8.95% |
| 2025-04-09 | $7.58 | $6.45 | $1.13 | 6,799,944.0 | +13.66% |
| 2025-04-08 | $7.17 | $6.55 | $0.625 | 1,132,628.0 | -3.37% |
| 2025-04-07 | $7.15 | $6.59 | $0.56 | 1,767,453.0 | -3.12% |
| 2025-04-04 | $7.24 | $6.96 | $0.27 | 1,599,111.0 | -3.16% |
| 2025-04-03 | $7.81 | $7.22 | $0.585 | 2,038,331.0 | -9.69% |
| 2025-04-02 | $8.14 | $7.97 | $0.17 | 686,268.0 | -0.25% |
| 2025-04-01 | $8.13 | $7.85 | $0.28 | 1,444,910.0 | +0.12% |
| 2025-03-31 | $8.19 | $7.98 | $0.21 | 1,539,829.0 | -2.18% |
| 2025-03-28 | $8.55 | $8.13 | $0.42 | 1,087,440.0 | -4.63% |
| 2025-03-27 | $8.88 | $8.60 | $0.285 | 1,194,513.0 | -1.14% |
| 2025-03-26 | $9.16 | $8.73 | $0.43 | 1,005,370.0 | -3.74% |
| 2025-03-25 | $9.16 | $9.04 | $0.12 | 412,078.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.14 | $6.26 | $1.88 | 23,460,581.0 | -20.10% |
| 2025-03 | $10.91 | $7.98 | $2.93 | 19,231,162.0 | -23.38% |
| 2025-02 | $11.43 | $9.63 | $1.80 | 20,652,773.0 | +0.10% |
| 2025-01 | $10.85 | $9.61 | $1.24 | 13,751,040.0 | +0.67% |
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $10.18 | $1.60 | 15,312,542.0 | -7.16% |
| 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% |
4.47%
2.07%
자본화:
|
볼륨(24시간):