Integral Ad Science Holding Corp NASDAQ:IAS Historical Prices

Below are the 675 trading days of historical prices for IAS.

# Exchange Symbol Date Open High Low Close
675 NASDAQ IAS Wed, Mar 6, 2024 9.75 9.93 9.75 9.93
674 NASDAQ IAS Tue, Mar 5, 2024 10.08 10.08 9.67 9.80
673 NASDAQ IAS Mon, Mar 4, 2024 10.11 10.48 10.05 10.23
672 NASDAQ IAS Fri, Mar 1, 2024 10.44 10.44 9.87 10.20
671 NASDAQ IAS Thu, Feb 29, 2024 10.32 10.84 9.96 10.36
670 NASDAQ IAS Wed, Feb 28, 2024 11.35 11.78 9.44 10.01
669 NASDAQ IAS Tue, Feb 27, 2024 16.89 17.53 16.89 17.10
668 NASDAQ IAS Mon, Feb 26, 2024 16.83 16.93 16.51 16.87
667 NASDAQ IAS Fri, Feb 23, 2024 16.72 16.76 16.15 16.74
666 NASDAQ IAS Thu, Feb 22, 2024 15.93 16.39 15.74 16.32
665 NASDAQ IAS Wed, Feb 21, 2024 15.85 15.87 15.58 15.79
664 NASDAQ IAS Tue, Feb 20, 2024 16.07 16.44 15.89 16.01
663 NASDAQ IAS Fri, Feb 16, 2024 16.06 16.47 15.88 16.18
662 NASDAQ IAS Thu, Feb 15, 2024 16.12 16.29 16.03 16.11
661 NASDAQ IAS Wed, Feb 14, 2024 15.85 16.15 15.67 16.12
660 NASDAQ IAS Tue, Feb 13, 2024 15.54 16.04 15.39 15.71
659 NASDAQ IAS Mon, Feb 12, 2024 16.16 16.36 15.95 15.97
658 NASDAQ IAS Fri, Feb 9, 2024 16.15 16.20 15.80 16.13
657 NASDAQ IAS Thu, Feb 8, 2024 15.83 16.28 15.83 16.15
656 NASDAQ IAS Wed, Feb 7, 2024 15.92 15.96 15.58 15.77
655 NASDAQ IAS Tue, Feb 6, 2024 15.87 16.03 15.54 15.93
654 NASDAQ IAS Mon, Feb 5, 2024 15.52 15.98 15.32 15.90
653 NASDAQ IAS Fri, Feb 2, 2024 14.95 15.59 14.82 15.51
652 NASDAQ IAS Thu, Feb 1, 2024 14.69 15.00 14.63 15.00
651 NASDAQ IAS Wed, Jan 31, 2024 14.88 14.95 14.50 14.55
650 NASDAQ IAS Tue, Jan 30, 2024 15.31 15.31 14.93 14.95
649 NASDAQ IAS Mon, Jan 29, 2024 15.05 15.35 15.05 15.25
648 NASDAQ IAS Fri, Jan 26, 2024 15.43 15.55 15.10 15.15
647 NASDAQ IAS Thu, Jan 25, 2024 15.56 15.79 15.30 15.43
646 NASDAQ IAS Wed, Jan 24, 2024 15.72 15.73 15.11 15.33
645 NASDAQ IAS Tue, Jan 23, 2024 15.67 15.77 15.43 15.48
644 NASDAQ IAS Mon, Jan 22, 2024 15.31 15.83 15.31 15.51
643 NASDAQ IAS Fri, Jan 19, 2024 15.35 15.35 14.89 15.20
642 NASDAQ IAS Thu, Jan 18, 2024 14.63 15.56 14.63 15.14
641 NASDAQ IAS Wed, Jan 17, 2024 14.29 14.58 14.11 14.52
640 NASDAQ IAS Tue, Jan 16, 2024 14.65 14.69 14.49 14.56
639 NASDAQ IAS Fri, Jan 12, 2024 14.90 14.99 14.71 14.75
638 NASDAQ IAS Thu, Jan 11, 2024 14.59 14.92 14.31 14.85
637 NASDAQ IAS Wed, Jan 10, 2024 14.48 14.60 14.22 14.35
636 NASDAQ IAS Tue, Jan 9, 2024 14.62 14.76 14.46 14.52
635 NASDAQ IAS Mon, Jan 8, 2024 14.20 14.80 14.05 14.69
634 NASDAQ IAS Fri, Jan 5, 2024 14.16 14.25 13.93 14.17
633 NASDAQ IAS Thu, Jan 4, 2024 14.36 14.38 14.18 14.30
632 NASDAQ IAS Wed, Jan 3, 2024 14.66 14.72 14.28 14.32
631 NASDAQ IAS Tue, Jan 2, 2024 14.31 14.99 14.10 14.82
630 NASDAQ IAS Fri, Dec 29, 2023 14.69 14.72 14.36 14.39
629 NASDAQ IAS Thu, Dec 28, 2023 14.83 14.89 14.66 14.74
628 NASDAQ IAS Wed, Dec 27, 2023 14.75 14.85 14.66 14.83
627 NASDAQ IAS Tue, Dec 26, 2023 14.83 14.83 14.57 14.68
626 NASDAQ IAS Fri, Dec 22, 2023 15.01 15.01 14.57 14.72
625 NASDAQ IAS Thu, Dec 21, 2023 15.17 15.20 14.85 14.98
624 NASDAQ IAS Wed, Dec 20, 2023 15.41 15.43 15.00 15.02
623 NASDAQ IAS Tue, Dec 19, 2023 15.07 15.31 15.01 15.31
622 NASDAQ IAS Mon, Dec 18, 2023 14.89 15.05 14.89 15.00
621 NASDAQ IAS Fri, Dec 15, 2023 15.25 15.25 14.77 14.93
620 NASDAQ IAS Thu, Dec 14, 2023 14.89 15.16 14.69 15.14
619 NASDAQ IAS Wed, Dec 13, 2023 14.55 14.70 14.31 14.70
618 NASDAQ IAS Tue, Dec 12, 2023 14.25 14.41 14.03 14.33
617 NASDAQ IAS Mon, Dec 11, 2023 14.08 14.30 13.97 14.26
616 NASDAQ IAS Fri, Dec 8, 2023 13.77 14.07 13.67 14.03
615 NASDAQ IAS Thu, Dec 7, 2023 13.92 14.02 13.67 13.91
614 NASDAQ IAS Wed, Dec 6, 2023 14.18 14.20 13.90 13.91
613 NASDAQ IAS Tue, Dec 5, 2023 13.96 14.10 13.72 14.02
612 NASDAQ IAS Mon, Dec 4, 2023 14.44 15.10 14.32 14.97
611 NASDAQ IAS Fri, Dec 1, 2023 14.59 14.72 14.49 14.63
610 NASDAQ IAS Thu, Nov 30, 2023 14.67 14.81 14.43 14.59
609 NASDAQ IAS Wed, Nov 29, 2023 14.58 14.78 14.27 14.61
608 NASDAQ IAS Tue, Nov 28, 2023 14.36 14.56 14.27 14.44
607 NASDAQ IAS Mon, Nov 27, 2023 14.27 14.51 14.08 14.42
606 NASDAQ IAS Fri, Nov 24, 2023 14.14 14.33 14.01 14.30
605 NASDAQ IAS Wed, Nov 22, 2023 14.22 14.42 14.13 14.20
604 NASDAQ IAS Tue, Nov 21, 2023 14.26 14.44 13.98 14.05
603 NASDAQ IAS Mon, Nov 20, 2023 14.07 14.51 14.07 14.37
602 NASDAQ IAS Fri, Nov 17, 2023 13.80 14.12 13.68 14.05
601 NASDAQ IAS Thu, Nov 16, 2023 13.83 13.93 13.57 13.71
600 NASDAQ IAS Wed, Nov 15, 2023 13.90 13.99 13.70 13.87
599 NASDAQ IAS Tue, Nov 14, 2023 13.87 14.13 13.40 13.93
598 NASDAQ IAS Mon, Nov 13, 2023 13.38 13.70 13.38 13.50
597 NASDAQ IAS Fri, Nov 10, 2023 13.53 13.73 13.42 13.66
596 NASDAQ IAS Thu, Nov 9, 2023 13.79 13.79 13.51 13.54
595 NASDAQ IAS Wed, Nov 8, 2023 13.72 13.84 13.47 13.76
594 NASDAQ IAS Tue, Nov 7, 2023 13.90 14.00 13.57 13.63
593 NASDAQ IAS Mon, Nov 6, 2023 13.70 14.16 13.69 13.86
592 NASDAQ IAS Fri, Nov 3, 2023 13.65 14.42 13.30 13.72
591 NASDAQ IAS Thu, Nov 2, 2023 11.73 11.86 11.59 11.86
590 NASDAQ IAS Wed, Nov 1, 2023 11.47 11.50 11.19 11.36
589 NASDAQ IAS Tue, Oct 31, 2023 11.24 11.54 11.06 11.48
588 NASDAQ IAS Mon, Oct 30, 2023 11.25 11.33 11.07 11.24
587 NASDAQ IAS Fri, Oct 27, 2023 11.43 11.48 11.00 11.14
586 NASDAQ IAS Thu, Oct 26, 2023 11.36 11.72 11.01 11.33
585 NASDAQ IAS Wed, Oct 25, 2023 12.24 12.24 11.25 11.39
584 NASDAQ IAS Tue, Oct 24, 2023 12.03 12.20 11.88 12.17
583 NASDAQ IAS Mon, Oct 23, 2023 11.70 11.93 11.61 11.88
582 NASDAQ IAS Fri, Oct 20, 2023 11.86 12.25 11.55 11.77
581 NASDAQ IAS Thu, Oct 19, 2023 11.91 12.01 11.75 11.83
580 NASDAQ IAS Wed, Oct 18, 2023 12.00 12.06 11.76 11.85
579 NASDAQ IAS Tue, Oct 17, 2023 11.79 12.22 11.79 12.16
578 NASDAQ IAS Mon, Oct 16, 2023 11.79 12.11 11.66 11.99
577 NASDAQ IAS Fri, Oct 13, 2023 11.90 11.92 11.56 11.67
576 NASDAQ IAS Thu, Oct 12, 2023 12.19 12.19 11.72 11.88
575 NASDAQ IAS Wed, Oct 11, 2023 12.49 12.68 12.16 12.28
574 NASDAQ IAS Tue, Oct 10, 2023 12.24 12.68 12.08 12.45
573 NASDAQ IAS Mon, Oct 9, 2023 12.05 12.34 11.59 12.26
572 NASDAQ IAS Fri, Oct 6, 2023 11.96 12.28 11.87 12.21
571 NASDAQ IAS Thu, Oct 5, 2023 12.14 12.18 11.90 12.12
570 NASDAQ IAS Wed, Oct 4, 2023 12.03 12.17 11.63 12.13
569 NASDAQ IAS Tue, Oct 3, 2023 11.83 12.18 11.76 11.96
568 NASDAQ IAS Mon, Oct 2, 2023 11.88 12.08 11.76 11.93
567 NASDAQ IAS Fri, Sep 29, 2023 11.96 12.16 11.80 11.89
566 NASDAQ IAS Thu, Sep 28, 2023 11.80 11.97 11.47 11.91
565 NASDAQ IAS Wed, Sep 27, 2023 11.76 12.03 11.67 11.78
564 NASDAQ IAS Tue, Sep 26, 2023 11.71 11.79 11.59 11.65
563 NASDAQ IAS Mon, Sep 25, 2023 11.64 11.91 11.60 11.83
562 NASDAQ IAS Fri, Sep 22, 2023 11.68 11.83 11.60 11.76
561 NASDAQ IAS Thu, Sep 21, 2023 11.93 11.95 11.57 11.57
560 NASDAQ IAS Wed, Sep 20, 2023 12.46 12.58 12.07 12.08
559 NASDAQ IAS Tue, Sep 19, 2023 12.16 12.53 11.99 12.38
558 NASDAQ IAS Mon, Sep 18, 2023 12.42 12.59 12.15 12.25
557 NASDAQ IAS Fri, Sep 15, 2023 12.61 12.75 12.27 12.49
556 NASDAQ IAS Thu, Sep 14, 2023 12.70 12.77 12.43 12.60
555 NASDAQ IAS Wed, Sep 13, 2023 12.90 13.06 12.54 12.55
554 NASDAQ IAS Tue, Sep 12, 2023 13.17 13.69 12.84 12.86
553 NASDAQ IAS Mon, Sep 11, 2023 13.27 13.27 13.27 13.27
552 NASDAQ IAS Fri, Sep 8, 2023 13.26 13.43 13.11 13.14
551 NASDAQ IAS Thu, Sep 7, 2023 13.25 13.69 13.21 13.42
550 NASDAQ IAS Wed, Sep 6, 2023 13.74 13.83 13.25 13.42
549 NASDAQ IAS Tue, Sep 5, 2023 14.31 14.41 13.60 13.67
548 NASDAQ IAS Fri, Sep 1, 2023 14.27 14.56 14.15 14.31
547 NASDAQ IAS Thu, Aug 31, 2023 13.99 14.38 13.96 14.27
546 NASDAQ IAS Wed, Aug 30, 2023 13.94 14.21 13.92 13.97
545 NASDAQ IAS Tue, Aug 29, 2023 13.70 14.09 13.64 13.94
544 NASDAQ IAS Mon, Aug 28, 2023 13.89 14.08 13.65 13.65
543 NASDAQ IAS Fri, Aug 25, 2023 13.96 14.12 13.75 13.78
542 NASDAQ IAS Thu, Aug 24, 2023 14.38 14.39 13.84 13.85
541 NASDAQ IAS Wed, Aug 23, 2023 14.23 14.46 14.10 14.28
540 NASDAQ IAS Tue, Aug 22, 2023 14.25 14.35 14.03 14.10
539 NASDAQ IAS Mon, Aug 21, 2023 14.10 14.27 14.01 14.10
538 NASDAQ IAS Fri, Aug 18, 2023 13.77 14.19 13.72 14.03
537 NASDAQ IAS Thu, Aug 17, 2023 14.04 14.21 13.74 13.86
536 NASDAQ IAS Wed, Aug 16, 2023 13.56 14.16 13.56 14.07
535 NASDAQ IAS Tue, Aug 15, 2023 14.04 14.08 13.56 13.59
534 NASDAQ IAS Mon, Aug 14, 2023 13.87 14.29 13.81 14.10
533 NASDAQ IAS Fri, Aug 11, 2023 13.97 14.14 13.78 13.96
532 NASDAQ IAS Thu, Aug 10, 2023 14.62 14.97 13.99 14.03
531 NASDAQ IAS Wed, Aug 9, 2023 14.94 15.13 14.50 14.62
530 NASDAQ IAS Tue, Aug 8, 2023 14.69 15.34 14.50 15.22
529 NASDAQ IAS Mon, Aug 7, 2023 15.17 15.30 14.38 14.76
528 NASDAQ IAS Fri, Aug 4, 2023 18.46 18.47 15.01 15.17
527 NASDAQ IAS Thu, Aug 3, 2023 18.79 19.15 18.64 18.83
526 NASDAQ IAS Wed, Aug 2, 2023 19.29 19.34 18.49 18.81
525 NASDAQ IAS Tue, Aug 1, 2023 20.47 20.49 19.10 19.54
524 NASDAQ IAS Mon, Jul 31, 2023 20.34 20.88 20.32 20.85
523 NASDAQ IAS Fri, Jul 28, 2023 19.68 20.33 19.67 20.32
522 NASDAQ IAS Thu, Jul 27, 2023 20.14 20.44 19.21 19.37
521 NASDAQ IAS Wed, Jul 26, 2023 19.71 19.97 19.22 19.70
520 NASDAQ IAS Tue, Jul 25, 2023 20.03 20.10 19.61 19.66
519 NASDAQ IAS Mon, Jul 24, 2023 20.40 20.46 19.73 19.89
518 NASDAQ IAS Fri, Jul 21, 2023 20.32 20.55 20.01 20.32
517 NASDAQ IAS Thu, Jul 20, 2023 19.76 20.29 19.61 20.14
516 NASDAQ IAS Wed, Jul 19, 2023 19.91 20.17 19.46 19.80
515 NASDAQ IAS Tue, Jul 18, 2023 19.94 20.29 19.49 19.88
514 NASDAQ IAS Mon, Jul 17, 2023 18.93 20.00 18.84 19.83
513 NASDAQ IAS Fri, Jul 14, 2023 19.61 19.73 18.77 18.92
512 NASDAQ IAS Thu, Jul 13, 2023 19.50 19.81 19.23 19.45
511 NASDAQ IAS Wed, Jul 12, 2023 18.22 19.42 18.22 19.29
510 NASDAQ IAS Tue, Jul 11, 2023 17.47 18.25 17.47 18.08
509 NASDAQ IAS Mon, Jul 10, 2023 17.38 17.75 17.19 17.47
508 NASDAQ IAS Fri, Jul 7, 2023 17.16 17.45 16.82 16.94
507 NASDAQ IAS Thu, Jul 6, 2023 17.57 17.57 17.08 17.12
506 NASDAQ IAS Wed, Jul 5, 2023 17.70 17.80 17.46 17.67
505 NASDAQ IAS Mon, Jul 3, 2023 18.01 18.05 17.39 17.84
504 NASDAQ IAS Fri, Jun 30, 2023 18.45 18.60 17.93 17.98
503 NASDAQ IAS Thu, Jun 29, 2023 18.12 18.58 18.00 18.33
502 NASDAQ IAS Wed, Jun 28, 2023 18.14 18.40 18.08 18.15
501 NASDAQ IAS Tue, Jun 27, 2023 17.63 18.23 17.60 18.14
500 NASDAQ IAS Mon, Jun 26, 2023 18.13 18.44 17.45 17.51
499 NASDAQ IAS Fri, Jun 23, 2023 17.61 18.21 17.37 18.16
498 NASDAQ IAS Thu, Jun 22, 2023 17.51 17.85 17.27 17.77
497 NASDAQ IAS Wed, Jun 21, 2023 17.89 17.95 17.41 17.53
496 NASDAQ IAS Tue, Jun 20, 2023 17.65 18.00 17.50 17.95
495 NASDAQ IAS Fri, Jun 16, 2023 18.09 18.15 17.49 17.64
494 NASDAQ IAS Thu, Jun 15, 2023 19.25 19.44 18.94 19.17
493 NASDAQ IAS Wed, Jun 14, 2023 19.30 19.66 18.79 19.25
492 NASDAQ IAS Tue, Jun 13, 2023 19.04 19.61 18.95 19.45
491 NASDAQ IAS Mon, Jun 12, 2023 18.94 19.14 18.36 18.99
490 NASDAQ IAS Fri, Jun 9, 2023 18.78 19.13 18.66 18.91
489 NASDAQ IAS Thu, Jun 8, 2023 18.16 19.16 18.11 18.78
488 NASDAQ IAS Wed, Jun 7, 2023 19.12 19.25 18.06 18.16
487 NASDAQ IAS Tue, Jun 6, 2023 18.99 19.25 18.68 19.19
486 NASDAQ IAS Mon, Jun 5, 2023 18.66 19.20 18.64 19.07
485 NASDAQ IAS Fri, Jun 2, 2023 19.35 19.44 18.64 18.83
484 NASDAQ IAS Thu, Jun 1, 2023 19.00 19.36 18.73 19.35
483 NASDAQ IAS Wed, May 31, 2023 18.71 19.00 18.48 18.91
482 NASDAQ IAS Tue, May 30, 2023 18.31 18.79 18.22 18.75
481 NASDAQ IAS Fri, May 26, 2023 17.89 18.52 17.78 18.29
480 NASDAQ IAS Thu, May 25, 2023 18.00 18.16 17.60 17.78
479 NASDAQ IAS Wed, May 24, 2023 17.39 18.10 17.23 18.06
478 NASDAQ IAS Tue, May 23, 2023 17.47 18.08 17.24 17.45
477 NASDAQ IAS Mon, May 22, 2023 17.01 17.78 16.96 17.64
476 NASDAQ IAS Fri, May 19, 2023 17.00 17.10 16.73 16.95
475 NASDAQ IAS Thu, May 18, 2023 16.22 16.95 16.10 16.92
474 NASDAQ IAS Wed, May 17, 2023 16.02 16.32 15.84 16.20
473 NASDAQ IAS Tue, May 16, 2023 15.51 15.98 15.48 15.94
472 NASDAQ IAS Mon, May 15, 2023 15.72 15.72 15.15 15.58
471 NASDAQ IAS Fri, May 12, 2023 15.96 16.14 15.54 15.65
470 NASDAQ IAS Thu, May 11, 2023 15.26 16.05 15.05 15.89
469 NASDAQ IAS Wed, May 10, 2023 15.00 15.99 14.97 15.18
468 NASDAQ IAS Tue, May 9, 2023 16.96 17.45 16.60 17.32
467 NASDAQ IAS Mon, May 8, 2023 16.66 17.04 15.80 16.96
466 NASDAQ IAS Fri, May 5, 2023 16.82 17.68 16.47 16.60
465 NASDAQ IAS Thu, May 4, 2023 15.70 16.01 15.44 15.91
464 NASDAQ IAS Wed, May 3, 2023 15.64 15.85 15.46 15.60
463 NASDAQ IAS Tue, May 2, 2023 16.01 16.08 14.93 15.63
462 NASDAQ IAS Mon, May 1, 2023 15.63 16.01 15.50 15.95
461 NASDAQ IAS Fri, Apr 28, 2023 15.82 15.97 15.42 15.73
460 NASDAQ IAS Thu, Apr 27, 2023 15.55 16.01 15.28 16.00
459 NASDAQ IAS Wed, Apr 26, 2023 15.16 15.60 15.11 15.39
458 NASDAQ IAS Tue, Apr 25, 2023 15.16 15.36 15.07 15.09
457 NASDAQ IAS Mon, Apr 24, 2023 15.16 15.53 15.07 15.20
456 NASDAQ IAS Fri, Apr 21, 2023 14.96 15.69 14.96 15.19
455 NASDAQ IAS Thu, Apr 20, 2023 14.92 15.19 14.92 15.00
454 NASDAQ IAS Wed, Apr 19, 2023 14.95 15.21 14.86 15.00
453 NASDAQ IAS Tue, Apr 18, 2023 15.48 15.55 15.11 15.14
452 NASDAQ IAS Mon, Apr 17, 2023 15.50 15.64 15.34 15.36
451 NASDAQ IAS Fri, Apr 14, 2023 15.43 15.72 15.27 15.46
450 NASDAQ IAS Thu, Apr 13, 2023 15.35 15.74 15.35 15.46
449 NASDAQ IAS Wed, Apr 12, 2023 15.77 15.84 15.20 15.24
448 NASDAQ IAS Tue, Apr 11, 2023 15.70 15.91 15.33 15.67
447 NASDAQ IAS Mon, Apr 10, 2023 15.14 15.75 14.86 15.69
446 NASDAQ IAS Thu, Apr 6, 2023 14.72 15.30 14.58 15.20
445 NASDAQ IAS Wed, Apr 5, 2023 14.45 14.73 14.21 14.71
444 NASDAQ IAS Tue, Apr 4, 2023 14.54 14.88 14.34 14.60
443 NASDAQ IAS Mon, Apr 3, 2023 14.17 14.55 14.02 14.50
442 NASDAQ IAS Fri, Mar 31, 2023 14.39 14.42 13.90 14.27
441 NASDAQ IAS Thu, Mar 30, 2023 13.98 13.99 13.59 13.79
440 NASDAQ IAS Wed, Mar 29, 2023 13.56 13.80 13.51 13.71
439 NASDAQ IAS Tue, Mar 28, 2023 13.74 13.74 13.39 13.43
438 NASDAQ IAS Mon, Mar 27, 2023 14.10 14.10 13.52 13.81
437 NASDAQ IAS Fri, Mar 24, 2023 13.72 14.04 13.33 14.00
436 NASDAQ IAS Thu, Mar 23, 2023 13.94 14.23 13.81 13.88
435 NASDAQ IAS Wed, Mar 22, 2023 13.74 14.11 13.57 13.83
434 NASDAQ IAS Tue, Mar 21, 2023 13.46 14.01 13.43 13.88
433 NASDAQ IAS Mon, Mar 20, 2023 12.78 13.38 12.68 13.29
432 NASDAQ IAS Fri, Mar 17, 2023 12.76 13.10 12.64 12.85
431 NASDAQ IAS Thu, Mar 16, 2023 12.38 12.98 12.37 12.87
430 NASDAQ IAS Wed, Mar 15, 2023 12.53 12.73 12.27 12.49
429 NASDAQ IAS Tue, Mar 14, 2023 12.31 12.89 11.82 12.74
428 NASDAQ IAS Mon, Mar 13, 2023 11.82 12.37 11.74 12.00
427 NASDAQ IAS Fri, Mar 10, 2023 12.07 12.44 11.97 12.22
426 NASDAQ IAS Thu, Mar 9, 2023 12.31 12.60 12.04 12.15
425 NASDAQ IAS Wed, Mar 8, 2023 12.24 12.43 12.09 12.34
424 NASDAQ IAS Tue, Mar 7, 2023 11.93 12.78 11.93 12.21
423 NASDAQ IAS Mon, Mar 6, 2023 11.87 12.48 11.86 12.23
422 NASDAQ IAS Fri, Mar 3, 2023 12.00 13.00 11.67 11.87
421 NASDAQ IAS Thu, Mar 2, 2023 10.40 10.83 10.33 10.70
420 NASDAQ IAS Wed, Mar 1, 2023 10.94 10.94 10.45 10.49
419 NASDAQ IAS Tue, Feb 28, 2023 10.74 11.01 10.74 10.92
418 NASDAQ IAS Mon, Feb 27, 2023 10.97 11.10 10.65 10.73
417 NASDAQ IAS Fri, Feb 24, 2023 10.86 10.98 10.70 10.95
416 NASDAQ IAS Thu, Feb 23, 2023 11.00 11.18 10.97 11.11
415 NASDAQ IAS Wed, Feb 22, 2023 11.29 11.46 11.01 11.11
414 NASDAQ IAS Tue, Feb 21, 2023 10.64 11.13 10.64 11.13
413 NASDAQ IAS Fri, Feb 17, 2023 10.94 10.96 10.60 10.89
412 NASDAQ IAS Thu, Feb 16, 2023 10.90 11.30 10.37 10.93
411 NASDAQ IAS Wed, Feb 15, 2023 10.42 11.29 10.30 11.14
410 NASDAQ IAS Tue, Feb 14, 2023 10.08 10.53 9.99 10.30
409 NASDAQ IAS Mon, Feb 13, 2023 10.13 10.27 9.96 10.20
408 NASDAQ IAS Fri, Feb 10, 2023 10.37 10.50 10.11 10.14
407 NASDAQ IAS Thu, Feb 9, 2023 11.10 11.20 10.36 10.47
406 NASDAQ IAS Wed, Feb 8, 2023 10.97 11.44 10.22 10.96
405 NASDAQ IAS Tue, Feb 7, 2023 10.97 11.16 10.50 11.04
404 NASDAQ IAS Mon, Feb 6, 2023 11.38 11.55 10.92 10.99
403 NASDAQ IAS Fri, Feb 3, 2023 11.70 11.89 11.38 11.56
402 NASDAQ IAS Thu, Feb 2, 2023 10.66 11.95 10.66 11.94
401 NASDAQ IAS Wed, Feb 1, 2023 10.26 10.44 10.07 10.32
400 NASDAQ IAS Tue, Jan 31, 2023 10.40 10.51 10.23 10.28
399 NASDAQ IAS Mon, Jan 30, 2023 10.30 10.44 10.21 10.36
398 NASDAQ IAS Fri, Jan 27, 2023 10.28 10.58 10.21 10.45
397 NASDAQ IAS Thu, Jan 26, 2023 10.19 10.36 9.89 10.36
396 NASDAQ IAS Wed, Jan 25, 2023 9.95 10.07 9.83 10.05
395 NASDAQ IAS Tue, Jan 24, 2023 9.75 10.11 9.56 10.03
394 NASDAQ IAS Mon, Jan 23, 2023 9.93 9.98 9.64 9.83
393 NASDAQ IAS Fri, Jan 20, 2023 9.62 10.02 9.42 9.90
392 NASDAQ IAS Thu, Jan 19, 2023 9.28 9.53 9.28 9.49
391 NASDAQ IAS Wed, Jan 18, 2023 9.55 9.85 9.36 9.36
390 NASDAQ IAS Tue, Jan 17, 2023 9.53 9.53 9.31 9.34
389 NASDAQ IAS Fri, Jan 13, 2023 9.47 9.67 9.41 9.56
388 NASDAQ IAS Thu, Jan 12, 2023 9.65 9.72 9.55 9.66
387 NASDAQ IAS Wed, Jan 11, 2023 9.80 9.90 9.57 9.62
386 NASDAQ IAS Tue, Jan 10, 2023 9.36 9.72 8.71 9.71
385 NASDAQ IAS Mon, Jan 9, 2023 9.49 9.69 9.35 9.44
384 NASDAQ IAS Fri, Jan 6, 2023 9.30 9.46 9.09 9.39
383 NASDAQ IAS Thu, Jan 5, 2023 9.27 9.37 9.12 9.28
382 NASDAQ IAS Wed, Jan 4, 2023 9.21 9.43 9.10 9.30
381 NASDAQ IAS Tue, Jan 3, 2023 8.96 9.24 8.73 8.98
380 NASDAQ IAS Fri, Dec 30, 2022 8.61 8.85 8.60 8.79
379 NASDAQ IAS Thu, Dec 29, 2022 8.48 8.82 8.48 8.75
378 NASDAQ IAS Wed, Dec 28, 2022 8.42 8.51 8.23 8.36
377 NASDAQ IAS Tue, Dec 27, 2022 8.69 8.69 8.41 8.43
376 NASDAQ IAS Fri, Dec 23, 2022 8.79 8.91 8.59 8.71
375 NASDAQ IAS Thu, Dec 22, 2022 8.49 8.81 8.42 8.79
374 NASDAQ IAS Wed, Dec 21, 2022 8.87 9.09 8.61 8.63
373 NASDAQ IAS Tue, Dec 20, 2022 8.84 8.96 8.60 8.80
372 NASDAQ IAS Mon, Dec 19, 2022 8.89 9.21 8.59 8.75
371 NASDAQ IAS Fri, Dec 16, 2022 8.95 9.36 8.73 8.89
370 NASDAQ IAS Thu, Dec 15, 2022 9.28 9.28 8.78 9.15
369 NASDAQ IAS Wed, Dec 14, 2022 9.35 9.57 9.17 9.36
368 NASDAQ IAS Tue, Dec 13, 2022 9.77 9.96 9.32 9.40
367 NASDAQ IAS Mon, Dec 12, 2022 9.13 9.30 9.13 9.28
366 NASDAQ IAS Fri, Dec 9, 2022 9.13 9.29 9.04 9.24
365 NASDAQ IAS Thu, Dec 8, 2022 9.08 9.27 8.98 9.11
364 NASDAQ IAS Wed, Dec 7, 2022 9.26 9.39 8.98 9.01
363 NASDAQ IAS Tue, Dec 6, 2022 9.63 9.63 9.28 9.40
362 NASDAQ IAS Mon, Dec 5, 2022 9.77 9.87 9.55 9.63
361 NASDAQ IAS Fri, Dec 2, 2022 9.53 9.85 9.42 9.81
360 NASDAQ IAS Thu, Dec 1, 2022 10.00 10.00 9.63 9.79
359 NASDAQ IAS Wed, Nov 30, 2022 9.48 9.99 9.41 9.95
358 NASDAQ IAS Tue, Nov 29, 2022 9.46 9.63 9.01 9.50
357 NASDAQ IAS Mon, Nov 28, 2022 9.56 9.77 9.34 9.49
356 NASDAQ IAS Fri, Nov 25, 2022 9.81 9.81 8.86 9.66
355 NASDAQ IAS Wed, Nov 23, 2022 9.49 10.00 9.46 9.89
354 NASDAQ IAS Tue, Nov 22, 2022 9.55 9.69 9.34 9.41
353 NASDAQ IAS Mon, Nov 21, 2022 9.35 9.67 9.22 9.61
352 NASDAQ IAS Fri, Nov 18, 2022 9.47 9.49 9.23 9.40
351 NASDAQ IAS Thu, Nov 17, 2022 8.98 9.37 8.98 9.20
350 NASDAQ IAS Wed, Nov 16, 2022 9.21 9.55 9.13 9.41
349 NASDAQ IAS Tue, Nov 15, 2022 9.03 9.58 9.00 9.34
348 NASDAQ IAS Mon, Nov 14, 2022 8.86 9.22 8.76 8.82
347 NASDAQ IAS Fri, Nov 11, 2022 7.50 9.00 7.20 8.99
346 NASDAQ IAS Thu, Nov 10, 2022 7.08 7.67 7.08 7.65
345 NASDAQ IAS Wed, Nov 9, 2022 7.07 7.19 6.63 6.69
344 NASDAQ IAS Tue, Nov 8, 2022 7.20 7.38 7.03 7.08
343 NASDAQ IAS Mon, Nov 7, 2022 7.32 7.37 7.04 7.20
342 NASDAQ IAS Fri, Nov 4, 2022 7.84 7.96 7.17 7.25
341 NASDAQ IAS Thu, Nov 3, 2022 7.80 7.99 7.70 7.80
340 NASDAQ IAS Wed, Nov 2, 2022 8.28 8.44 7.93 7.96
339 NASDAQ IAS Tue, Nov 1, 2022 8.56 8.64 8.26 8.34
338 NASDAQ IAS Mon, Oct 31, 2022 7.86 8.43 7.80 8.42
337 NASDAQ IAS Fri, Oct 28, 2022 7.67 8.00 7.36 7.90
336 NASDAQ IAS Thu, Oct 27, 2022 7.69 7.76 7.56 7.65
335 NASDAQ IAS Wed, Oct 26, 2022 7.90 8.06 7.56 7.64
334 NASDAQ IAS Tue, Oct 25, 2022 7.68 8.07 7.68 8.05
333 NASDAQ IAS Mon, Oct 24, 2022 7.59 7.66 7.19 7.58
332 NASDAQ IAS Fri, Oct 21, 2022 7.65 7.69 7.36 7.54
331 NASDAQ IAS Thu, Oct 20, 2022 7.83 8.04 7.67 7.72
330 NASDAQ IAS Wed, Oct 19, 2022 7.84 7.92 7.66 7.79
329 NASDAQ IAS Tue, Oct 18, 2022 8.09 8.22 7.68 7.87
328 NASDAQ IAS Mon, Oct 17, 2022 7.77 8.07 7.74 7.96
327 NASDAQ IAS Fri, Oct 14, 2022 7.79 7.83 7.46 7.51
326 NASDAQ IAS Thu, Oct 13, 2022 7.06 7.83 6.90 7.61
325 NASDAQ IAS Wed, Oct 12, 2022 7.22 7.34 7.02 7.28
324 NASDAQ IAS Tue, Oct 11, 2022 7.61 7.64 7.07 7.28
323 NASDAQ IAS Mon, Oct 10, 2022 7.52 7.76 7.27 7.61
322 NASDAQ IAS Fri, Oct 7, 2022 7.75 7.75 7.48 7.54
321 NASDAQ IAS Thu, Oct 6, 2022 7.82 8.01 7.79 7.89
320 NASDAQ IAS Wed, Oct 5, 2022 7.54 7.80 7.54 7.76
319 NASDAQ IAS Tue, Oct 4, 2022 7.44 7.86 7.34 7.79
318 NASDAQ IAS Mon, Oct 3, 2022 7.37 7.47 7.22 7.36
317 NASDAQ IAS Fri, Sep 30, 2022 7.20 7.43 7.12 7.24
316 NASDAQ IAS Thu, Sep 29, 2022 7.18 7.22 7.01 7.21
315 NASDAQ IAS Wed, Sep 28, 2022 7.07 7.36 7.00 7.32
314 NASDAQ IAS Tue, Sep 27, 2022 7.30 7.36 7.00 7.07
313 NASDAQ IAS Mon, Sep 26, 2022 7.30 7.42 7.01 7.19
312 NASDAQ IAS Fri, Sep 23, 2022 7.53 7.54 7.27 7.34
311 NASDAQ IAS Thu, Sep 22, 2022 7.53 7.60 7.36 7.51
310 NASDAQ IAS Wed, Sep 21, 2022 7.61 7.73 7.39 7.50
309 NASDAQ IAS Tue, Sep 20, 2022 7.78 8.01 7.58 7.65
308 NASDAQ IAS Mon, Sep 19, 2022 7.41 7.82 7.41 7.75
307 NASDAQ IAS Fri, Sep 16, 2022 7.96 7.96 7.36 7.60
306 NASDAQ IAS Thu, Sep 15, 2022 8.10 8.42 7.95 8.09
305 NASDAQ IAS Wed, Sep 14, 2022 8.09 8.21 7.99 8.09
304 NASDAQ IAS Tue, Sep 13, 2022 8.19 8.35 8.09 8.12
303 NASDAQ IAS Mon, Sep 12, 2022 8.63 9.07 8.55 8.60
302 NASDAQ IAS Fri, Sep 9, 2022 8.43 8.74 8.43 8.59
301 NASDAQ IAS Thu, Sep 8, 2022 8.23 8.35 7.96 8.28
300 NASDAQ IAS Wed, Sep 7, 2022 7.96 8.40 7.94 8.38
299 NASDAQ IAS Tue, Sep 6, 2022 7.76 8.06 7.62 8.00
298 NASDAQ IAS Fri, Sep 2, 2022 7.99 7.99 7.64 7.68
297 NASDAQ IAS Thu, Sep 1, 2022 8.11 8.12 7.61 7.86
296 NASDAQ IAS Wed, Aug 31, 2022 8.22 8.35 8.11 8.13
295 NASDAQ IAS Tue, Aug 30, 2022 8.34 8.52 8.11 8.19
294 NASDAQ IAS Mon, Aug 29, 2022 8.26 8.47 7.66 8.28
293 NASDAQ IAS Fri, Aug 26, 2022 8.77 8.77 8.21 8.37
292 NASDAQ IAS Thu, Aug 25, 2022 8.73 8.83 8.59 8.72
291 NASDAQ IAS Wed, Aug 24, 2022 8.78 8.89 8.53 8.62
290 NASDAQ IAS Tue, Aug 23, 2022 8.58 8.93 8.52 8.67
289 NASDAQ IAS Mon, Aug 22, 2022 8.70 8.85 8.61 8.64
288 NASDAQ IAS Fri, Aug 19, 2022 9.11 9.31 8.76 8.85
287 NASDAQ IAS Thu, Aug 18, 2022 9.50 9.62 9.12 9.25
286 NASDAQ IAS Wed, Aug 17, 2022 9.96 9.96 9.59 9.61
285 NASDAQ IAS Tue, Aug 16, 2022 10.24 10.34 10.05 10.14
284 NASDAQ IAS Mon, Aug 15, 2022 10.23 10.52 10.14 10.33
283 NASDAQ IAS Fri, Aug 12, 2022 10.79 10.90 10.33 10.45
282 NASDAQ IAS Thu, Aug 11, 2022 10.14 10.81 9.89 10.76
281 NASDAQ IAS Wed, Aug 10, 2022 9.95 10.34 9.85 10.04
280 NASDAQ IAS Tue, Aug 9, 2022 9.40 10.03 9.19 9.70
279 NASDAQ IAS Mon, Aug 8, 2022 9.08 9.78 8.93 9.50
278 NASDAQ IAS Fri, Aug 5, 2022 9.48 9.57 8.52 9.02
277 NASDAQ IAS Thu, Aug 4, 2022 9.80 10.28 9.53 9.85
276 NASDAQ IAS Wed, Aug 3, 2022 9.31 9.90 9.31 9.75
275 NASDAQ IAS Tue, Aug 2, 2022 9.26 9.54 9.10 9.37
274 NASDAQ IAS Mon, Aug 1, 2022 9.32 9.50 9.02 9.33
273 NASDAQ IAS Fri, Jul 29, 2022 9.88 9.90 8.94 9.47
272 NASDAQ IAS Thu, Jul 28, 2022 9.98 10.17 9.75 9.99
271 NASDAQ IAS Wed, Jul 27, 2022 9.71 10.25 9.70 10.02
270 NASDAQ IAS Tue, Jul 26, 2022 9.37 9.59 9.22 9.58
269 NASDAQ IAS Mon, Jul 25, 2022 9.03 9.47 8.72 9.42
268 NASDAQ IAS Fri, Jul 22, 2022 9.84 9.84 8.81 8.98
267 NASDAQ IAS Thu, Jul 21, 2022 10.13 10.44 10.00 10.05
266 NASDAQ IAS Wed, Jul 20, 2022 9.93 10.18 9.80 10.15
265 NASDAQ IAS Tue, Jul 19, 2022 9.93 9.99 9.64 9.81
264 NASDAQ IAS Mon, Jul 18, 2022 9.96 10.04 9.67 9.74
263 NASDAQ IAS Fri, Jul 15, 2022 9.62 9.90 9.51 9.78
262 NASDAQ IAS Thu, Jul 14, 2022 9.75 9.75 9.35 9.39
261 NASDAQ IAS Wed, Jul 13, 2022 9.68 10.10 9.58 9.84
260 NASDAQ IAS Tue, Jul 12, 2022 9.94 10.16 9.75 9.86
259 NASDAQ IAS Mon, Jul 11, 2022 10.21 10.26 9.72 9.87
258 NASDAQ IAS Fri, Jul 8, 2022 9.85 10.35 9.84 10.32
257 NASDAQ IAS Thu, Jul 7, 2022 9.57 10.11 9.57 10.07
256 NASDAQ IAS Wed, Jul 6, 2022 9.96 10.17 9.66 9.68
255 NASDAQ IAS Tue, Jul 5, 2022 9.75 10.03 9.41 9.99
254 NASDAQ IAS Fri, Jul 1, 2022 10.06 10.09 9.71 9.83
253 NASDAQ IAS Thu, Jun 30, 2022 9.91 10.14 9.61 9.93
252 NASDAQ IAS Wed, Jun 29, 2022 10.07 10.31 9.77 10.09
251 NASDAQ IAS Tue, Jun 28, 2022 10.73 10.93 10.08 10.13
250 NASDAQ IAS Mon, Jun 27, 2022 10.79 10.86 10.37 10.82
249 NASDAQ IAS Fri, Jun 24, 2022 10.62 11.17 10.00 10.68
248 NASDAQ IAS Thu, Jun 23, 2022 10.20 10.85 10.16 10.61
247 NASDAQ IAS Wed, Jun 22, 2022 10.10 10.45 10.00 10.17
246 NASDAQ IAS Tue, Jun 21, 2022 10.47 10.85 10.18 10.33
245 NASDAQ IAS Fri, Jun 17, 2022 10.18 10.58 10.18 10.34
244 NASDAQ IAS Thu, Jun 16, 2022 10.17 10.40 9.90 10.06
243 NASDAQ IAS Wed, Jun 15, 2022 9.83 10.74 9.83 10.62
242 NASDAQ IAS Tue, Jun 14, 2022 9.98 9.98 9.38 9.78
241 NASDAQ IAS Mon, Jun 13, 2022 10.07 10.31 9.65 9.69
240 NASDAQ IAS Fri, Jun 10, 2022 10.66 10.86 10.33 10.54
239 NASDAQ IAS Thu, Jun 9, 2022 11.67 11.67 10.90 10.98
238 NASDAQ IAS Wed, Jun 8, 2022 11.61 12.05 11.36 11.76
237 NASDAQ IAS Tue, Jun 7, 2022 11.66 11.94 11.28 11.61
236 NASDAQ IAS Mon, Jun 6, 2022 12.11 12.30 11.64 11.82
235 NASDAQ IAS Fri, Jun 3, 2022 12.26 12.46 11.70 11.82
234 NASDAQ IAS Thu, Jun 2, 2022 12.21 12.69 12.21 12.49
233 NASDAQ IAS Wed, Jun 1, 2022 12.33 12.52 12.10 12.18
232 NASDAQ IAS Tue, May 31, 2022 12.41 12.80 11.90 12.18
231 NASDAQ IAS Fri, May 27, 2022 11.94 12.83 11.94 12.49
230 NASDAQ IAS Thu, May 26, 2022 11.47 11.90 11.47 11.61
229 NASDAQ IAS Wed, May 25, 2022 10.98 11.50 10.98 11.45
228 NASDAQ IAS Tue, May 24, 2022 11.56 11.63 10.80 10.98
227 NASDAQ IAS Mon, May 23, 2022 11.97 12.05 11.63 11.98
226 NASDAQ IAS Fri, May 20, 2022 12.13 12.25 11.41 11.84
225 NASDAQ IAS Thu, May 19, 2022 11.15 12.18 11.15 11.98
224 NASDAQ IAS Wed, May 18, 2022 11.08 11.54 10.99 11.25
223 NASDAQ IAS Tue, May 17, 2022 11.00 11.24 10.50 11.21
222 NASDAQ IAS Mon, May 16, 2022 11.25 11.42 10.62 10.74
221 NASDAQ IAS Fri, May 13, 2022 11.20 11.78 10.93 11.29
220 NASDAQ IAS Thu, May 12, 2022 10.05 11.60 10.00 11.32
219 NASDAQ IAS Wed, May 11, 2022 10.55 11.25 10.31 10.43
218 NASDAQ IAS Tue, May 10, 2022 11.82 11.82 10.35 10.70
217 NASDAQ IAS Mon, May 9, 2022 11.30 11.50 10.85 10.92
216 NASDAQ IAS Fri, May 6, 2022 11.70 11.91 11.07 11.51
215 NASDAQ IAS Thu, May 5, 2022 12.46 12.56 11.53 11.84
214 NASDAQ IAS Wed, May 4, 2022 12.45 12.78 11.83 12.74
213 NASDAQ IAS Tue, May 3, 2022 12.40 12.59 12.01 12.30
212 NASDAQ IAS Mon, May 2, 2022 11.85 12.43 11.59 12.41
211 NASDAQ IAS Fri, Apr 29, 2022 11.96 12.31 11.77 11.81
210 NASDAQ IAS Thu, Apr 28, 2022 11.98 12.37 11.59 12.10
209 NASDAQ IAS Wed, Apr 27, 2022 11.96 12.29 11.52 11.82
208 NASDAQ IAS Tue, Apr 26, 2022 12.88 12.88 12.11 12.20
207 NASDAQ IAS Mon, Apr 25, 2022 12.26 12.85 12.25 12.81
206 NASDAQ IAS Fri, Apr 22, 2022 12.80 12.96 12.31 12.40
205 NASDAQ IAS Thu, Apr 21, 2022 13.57 14.65 12.46 12.63
204 NASDAQ IAS Wed, Apr 20, 2022 13.71 13.71 13.05 13.35
203 NASDAQ IAS Tue, Apr 19, 2022 13.38 13.91 13.05 13.63
202 NASDAQ IAS Mon, Apr 18, 2022 13.78 13.80 12.90 13.44
201 NASDAQ IAS Thu, Apr 14, 2022 14.47 14.91 13.84 13.94
200 NASDAQ IAS Wed, Apr 13, 2022 14.15 14.82 13.96 14.77
199 NASDAQ IAS Tue, Apr 12, 2022 14.37 14.59 13.32 14.15
198 NASDAQ IAS Mon, Apr 11, 2022 13.66 14.35 13.62 14.03
197 NASDAQ IAS Fri, Apr 8, 2022 14.19 14.21 13.58 13.86
196 NASDAQ IAS Thu, Apr 7, 2022 14.85 14.85 13.97 14.23
195 NASDAQ IAS Wed, Apr 6, 2022 14.68 14.75 14.07 14.67
194 NASDAQ IAS Tue, Apr 5, 2022 14.87 15.14 14.65 15.01
193 NASDAQ IAS Mon, Apr 4, 2022 14.23 15.23 13.98 14.91
192 NASDAQ IAS Fri, Apr 1, 2022 13.76 14.47 13.63 14.40
191 NASDAQ IAS Thu, Mar 31, 2022 14.15 14.18 13.57 13.80
190 NASDAQ IAS Wed, Mar 30, 2022 15.05 15.22 14.15 14.21
189 NASDAQ IAS Tue, Mar 29, 2022 14.69 15.31 14.69 15.20
188 NASDAQ IAS Mon, Mar 28, 2022 14.61 14.74 14.24 14.57
187 NASDAQ IAS Fri, Mar 25, 2022 15.70 15.71 14.42 14.46
186 NASDAQ IAS Thu, Mar 24, 2022 15.18 15.53 14.78 15.44
185 NASDAQ IAS Wed, Mar 23, 2022 15.31 15.92 15.09 15.17
184 NASDAQ IAS Tue, Mar 22, 2022 15.65 16.38 15.42 15.47
183 NASDAQ IAS Mon, Mar 21, 2022 15.57 16.25 15.11 15.73
182 NASDAQ IAS Fri, Mar 18, 2022 14.25 15.22 14.19 14.56
181 NASDAQ IAS Thu, Mar 17, 2022 13.71 14.68 13.61 14.33
180 NASDAQ IAS Wed, Mar 16, 2022 13.12 14.22 13.12 14.01
179 NASDAQ IAS Tue, Mar 15, 2022 12.57 12.99 12.16 12.82
178 NASDAQ IAS Mon, Mar 14, 2022 13.21 13.50 12.43 12.44
177 NASDAQ IAS Fri, Mar 11, 2022 14.55 14.55 13.31 13.36
176 NASDAQ IAS Thu, Mar 10, 2022 15.70 15.70 14.41 14.45
175 NASDAQ IAS Wed, Mar 9, 2022 15.84 16.64 15.67 15.92
174 NASDAQ IAS Tue, Mar 8, 2022 17.00 17.10 15.18 15.48
173 NASDAQ IAS Mon, Mar 7, 2022 17.82 18.69 16.73 17.46
172 NASDAQ IAS Fri, Mar 4, 2022 16.15 18.67 15.20 17.73
171 NASDAQ IAS Thu, Mar 3, 2022 18.19 18.19 16.99 17.30
170 NASDAQ IAS Wed, Mar 2, 2022 18.54 19.17 17.93 18.00
169 NASDAQ IAS Tue, Mar 1, 2022 18.69 19.26 18.12 18.40
168 NASDAQ IAS Mon, Feb 28, 2022 18.20 18.83 17.99 18.71
167 NASDAQ IAS Fri, Feb 25, 2022 19.00 19.05 17.81 18.29
166 NASDAQ IAS Thu, Feb 24, 2022 16.77 18.94 16.77 18.89
165 NASDAQ IAS Wed, Feb 23, 2022 18.68 18.71 17.37 17.55
164 NASDAQ IAS Tue, Feb 22, 2022 18.25 18.93 17.88 18.51
163 NASDAQ IAS Fri, Feb 18, 2022 18.24 18.73 17.87 18.38
162 NASDAQ IAS Thu, Feb 17, 2022 18.81 19.13 18.11 18.37
161 NASDAQ IAS Wed, Feb 16, 2022 19.19 20.39 18.88 19.00
160 NASDAQ IAS Tue, Feb 15, 2022 19.25 19.99 19.06 19.55
159 NASDAQ IAS Mon, Feb 14, 2022 18.83 19.25 18.38 19.04
158 NASDAQ IAS Fri, Feb 11, 2022 19.10 19.44 17.74 18.85
157 NASDAQ IAS Thu, Feb 10, 2022 18.96 19.93 18.43 19.10
156 NASDAQ IAS Wed, Feb 9, 2022 19.25 19.76 18.97 19.40
155 NASDAQ IAS Tue, Feb 8, 2022 18.25 19.23 18.25 19.02
154 NASDAQ IAS Mon, Feb 7, 2022 17.94 19.13 17.82 18.42
153 NASDAQ IAS Fri, Feb 4, 2022 17.13 18.48 17.02 18.15
152 NASDAQ IAS Thu, Feb 3, 2022 17.06 17.41 16.69 17.15
151 NASDAQ IAS Wed, Feb 2, 2022 17.89 18.16 17.28 17.75
150 NASDAQ IAS Tue, Feb 1, 2022 17.03 17.85 16.90 17.79
149 NASDAQ IAS Mon, Jan 31, 2022 15.11 16.75 14.52 16.74
148 NASDAQ IAS Fri, Jan 28, 2022 14.88 14.96 13.93 14.94
147 NASDAQ IAS Thu, Jan 27, 2022 15.41 16.03 14.48 14.82
146 NASDAQ IAS Wed, Jan 26, 2022 15.73 16.51 15.02 15.17
145 NASDAQ IAS Tue, Jan 25, 2022 15.75 15.84 15.04 15.29
144 NASDAQ IAS Mon, Jan 24, 2022 15.49 15.93 14.97 15.87
143 NASDAQ IAS Fri, Jan 21, 2022 16.48 16.80 15.84 15.85
142 NASDAQ IAS Thu, Jan 20, 2022 17.12 17.82 16.66 16.74
141 NASDAQ IAS Wed, Jan 19, 2022 17.51 17.51 16.81 16.98
140 NASDAQ IAS Tue, Jan 18, 2022 17.20 17.61 16.85 17.20
139 NASDAQ IAS Fri, Jan 14, 2022 17.28 17.86 17.02 17.54
138 NASDAQ IAS Thu, Jan 13, 2022 19.19 19.38 17.23 17.51
137 NASDAQ IAS Wed, Jan 12, 2022 20.02 20.14 18.93 18.94
136 NASDAQ IAS Tue, Jan 11, 2022 19.91 20.50 19.62 19.97
135 NASDAQ IAS Mon, Jan 10, 2022 19.44 20.67 18.90 19.82
134 NASDAQ IAS Fri, Jan 7, 2022 19.46 20.10 19.00 19.38
133 NASDAQ IAS Thu, Jan 6, 2022 19.03 19.79 18.29 19.56
132 NASDAQ IAS Wed, Jan 5, 2022 19.82 20.78 19.08 19.09
131 NASDAQ IAS Tue, Jan 4, 2022 22.00 22.18 18.59 20.00
130 NASDAQ IAS Mon, Jan 3, 2022 22.36 23.00 21.64 22.40
129 NASDAQ IAS Fri, Dec 31, 2021 22.55 23.12 22.19 22.21
128 NASDAQ IAS Thu, Dec 30, 2021 22.40 23.29 22.40 22.69
127 NASDAQ IAS Wed, Dec 29, 2021 22.66 23.18 22.13 22.33
126 NASDAQ IAS Tue, Dec 28, 2021 22.70 23.88 22.66 22.87
125 NASDAQ IAS Mon, Dec 27, 2021 22.02 23.31 22.01 22.65
124 NASDAQ IAS Thu, Dec 23, 2021 21.67 22.32 21.25 21.87
123 NASDAQ IAS Wed, Dec 22, 2021 21.69 22.03 20.86 21.62
122 NASDAQ IAS Tue, Dec 21, 2021 20.61 22.67 20.18 21.68
121 NASDAQ IAS Mon, Dec 20, 2021 20.57 20.78 19.07 20.53
120 NASDAQ IAS Fri, Dec 17, 2021 20.37 21.60 19.66 20.96
119 NASDAQ IAS Thu, Dec 16, 2021 21.58 21.79 20.06 20.44
118 NASDAQ IAS Wed, Dec 15, 2021 20.31 21.06 19.35 21.02
117 NASDAQ IAS Tue, Dec 14, 2021 20.81 21.11 19.72 20.31
116 NASDAQ IAS Mon, Dec 13, 2021 21.02 21.40 20.36 21.03
115 NASDAQ IAS Fri, Dec 10, 2021 21.53 22.34 20.40 21.13
114 NASDAQ IAS Thu, Dec 9, 2021 21.88 22.00 21.03 21.38
113 NASDAQ IAS Wed, Dec 8, 2021 22.06 22.35 21.35 21.95
112 NASDAQ IAS Tue, Dec 7, 2021 21.69 22.44 21.23 21.93
111 NASDAQ IAS Mon, Dec 6, 2021 20.60 21.56 19.40 21.36
110 NASDAQ IAS Fri, Dec 3, 2021 21.40 21.40 20.02 20.57
109 NASDAQ IAS Thu, Dec 2, 2021 20.58 21.64 19.73 21.24
108 NASDAQ IAS Wed, Dec 1, 2021 22.58 23.07 20.53 20.62
107 NASDAQ IAS Tue, Nov 30, 2021 23.38 23.91 21.95 22.44
106 NASDAQ IAS Mon, Nov 29, 2021 23.85 23.85 22.93 23.54
105 NASDAQ IAS Fri, Nov 26, 2021 23.30 23.70 22.86 23.53
104 NASDAQ IAS Wed, Nov 24, 2021 23.17 23.96 22.42 23.87
103 NASDAQ IAS Tue, Nov 23, 2021 23.84 24.39 22.02 23.45
102 NASDAQ IAS Mon, Nov 22, 2021 25.57 25.62 23.60 24.21
101 NASDAQ IAS Fri, Nov 19, 2021 24.17 25.62 23.92 25.50
100 NASDAQ IAS Thu, Nov 18, 2021 24.25 24.77 22.85 24.23
99 NASDAQ IAS Wed, Nov 17, 2021 25.01 25.12 23.36 24.32
98 NASDAQ IAS Tue, Nov 16, 2021 25.12 25.34 23.65 25.07
97 NASDAQ IAS Mon, Nov 15, 2021 27.20 27.52 24.96 25.12
96 NASDAQ IAS Fri, Nov 12, 2021 26.56 26.59 25.41 26.05
95 NASDAQ IAS Thu, Nov 11, 2021 28.52 29.68 26.10 26.40
94 NASDAQ IAS Wed, Nov 10, 2021 24.28 24.98 23.60 23.68
93 NASDAQ IAS Tue, Nov 9, 2021 24.42 24.92 23.84 24.47
92 NASDAQ IAS Mon, Nov 8, 2021 24.25 25.24 24.23 24.50
91 NASDAQ IAS Fri, Nov 5, 2021 24.79 25.29 24.20 24.44
90 NASDAQ IAS Thu, Nov 4, 2021 24.54 24.91 23.93 24.50
89 NASDAQ IAS Wed, Nov 3, 2021 22.66 24.30 22.66 24.25
88 NASDAQ IAS Tue, Nov 2, 2021 23.03 23.03 21.82 22.80
87 NASDAQ IAS Mon, Nov 1, 2021 25.15 25.94 22.72 23.07
86 NASDAQ IAS Fri, Oct 29, 2021 24.17 24.99 23.57 24.57
85 NASDAQ IAS Thu, Oct 28, 2021 23.24 24.34 22.81 24.25
84 NASDAQ IAS Wed, Oct 27, 2021 23.58 23.80 23.06 23.38
83 NASDAQ IAS Tue, Oct 26, 2021 22.27 23.85 22.03 23.63
82 NASDAQ IAS Mon, Oct 25, 2021 22.29 23.10 21.95 22.03
81 NASDAQ IAS Fri, Oct 22, 2021 23.41 24.63 22.19 22.81
80 NASDAQ IAS Thu, Oct 21, 2021 23.75 24.41 23.05 23.18
79 NASDAQ IAS Wed, Oct 20, 2021 22.87 23.91 22.30 23.70
78 NASDAQ IAS Tue, Oct 19, 2021 22.90 23.10 22.22 22.84
77 NASDAQ IAS Mon, Oct 18, 2021 22.82 23.05 22.14 22.78
76 NASDAQ IAS Fri, Oct 15, 2021 23.30 23.43 22.81 23.01
75 NASDAQ IAS Thu, Oct 14, 2021 23.26 23.96 22.50 23.10
74 NASDAQ IAS Wed, Oct 13, 2021 22.07 22.89 21.44 22.87
73 NASDAQ IAS Tue, Oct 12, 2021 22.07 22.41 21.79 22.04
72 NASDAQ IAS Mon, Oct 11, 2021 22.16 22.45 21.95 22.07
71 NASDAQ IAS Fri, Oct 8, 2021 21.81 22.46 21.60 22.25
70 NASDAQ IAS Thu, Oct 7, 2021 22.18 22.50 20.32 22.01
69 NASDAQ IAS Wed, Oct 6, 2021 21.37 22.23 21.04 21.96
68 NASDAQ IAS Tue, Oct 5, 2021 20.94 21.86 20.72 21.34
67 NASDAQ IAS Mon, Oct 4, 2021 20.66 21.42 20.28 20.68
66 NASDAQ IAS Fri, Oct 1, 2021 20.68 21.04 20.23 20.75
65 NASDAQ IAS Thu, Sep 30, 2021 21.47 21.47 20.38 20.63
64 NASDAQ IAS Wed, Sep 29, 2021 21.74 22.00 20.91 21.01
63 NASDAQ IAS Tue, Sep 28, 2021 20.89 21.73 20.26 21.35
62 NASDAQ IAS Mon, Sep 27, 2021 21.87 21.87 21.06 21.18
61 NASDAQ IAS Fri, Sep 24, 2021 21.54 21.86 20.91 21.67
60 NASDAQ IAS Thu, Sep 23, 2021 21.17 21.95 20.65 21.79
59 NASDAQ IAS Wed, Sep 22, 2021 21.42 21.82 20.90 21.03
58 NASDAQ IAS Tue, Sep 21, 2021 22.01 22.40 20.81 21.37
57 NASDAQ IAS Mon, Sep 20, 2021 22.77 22.77 21.25 21.84
56 NASDAQ IAS Fri, Sep 17, 2021 23.68 24.71 23.20 23.30
55 NASDAQ IAS Thu, Sep 16, 2021 23.98 24.12 22.76 23.68
54 NASDAQ IAS Wed, Sep 15, 2021 21.99 24.01 21.37 23.80
53 NASDAQ IAS Tue, Sep 14, 2021 22.05 22.56 21.51 21.99
52 NASDAQ IAS Mon, Sep 13, 2021 22.86 23.27 21.67 22.30
51 NASDAQ IAS Fri, Sep 10, 2021 23.85 24.72 22.41 22.84
50 NASDAQ IAS Thu, Sep 9, 2021 23.42 24.51 22.71 23.75
49 NASDAQ IAS Wed, Sep 8, 2021 23.93 24.49 21.48 23.47
48 NASDAQ IAS Tue, Sep 7, 2021 23.43 26.12 23.43 24.11
47 NASDAQ IAS Fri, Sep 3, 2021 23.36 23.71 22.68 23.12
46 NASDAQ IAS Thu, Sep 2, 2021 22.84 23.82 22.59 23.31
45 NASDAQ IAS Wed, Sep 1, 2021 21.88 23.01 20.52 22.70
44 NASDAQ IAS Tue, Aug 31, 2021 21.23 22.91 20.55 22.13
43 NASDAQ IAS Mon, Aug 30, 2021 21.25 22.13 21.11 21.22
42 NASDAQ IAS Fri, Aug 27, 2021 20.49 21.38 20.25 21.10
41 NASDAQ IAS Thu, Aug 26, 2021 20.33 21.33 20.33 20.49
40 NASDAQ IAS Wed, Aug 25, 2021 20.40 21.42 20.17 20.28
39 NASDAQ IAS Tue, Aug 24, 2021 19.95 20.00 19.55 19.81
38 NASDAQ IAS Mon, Aug 23, 2021 19.32 19.94 19.31 19.82
37 NASDAQ IAS Fri, Aug 20, 2021 19.39 19.44 19.04 19.30
36 NASDAQ IAS Thu, Aug 19, 2021 18.65 19.53 18.51 19.33
35 NASDAQ IAS Wed, Aug 18, 2021 18.68 18.94 18.44 18.77
34 NASDAQ IAS Tue, Aug 17, 2021 18.02 18.65 17.76 18.62
33 NASDAQ IAS Mon, Aug 16, 2021 18.17 18.87 17.91 18.23
32 NASDAQ IAS Fri, Aug 13, 2021 18.22 20.14 17.80 18.21
31 NASDAQ IAS Thu, Aug 12, 2021 17.56 17.80 16.23 16.32
30 NASDAQ IAS Wed, Aug 11, 2021 17.40 17.83 16.75 17.59
29 NASDAQ IAS Tue, Aug 10, 2021 17.36 17.60 16.84 17.41
28 NASDAQ IAS Mon, Aug 9, 2021 17.28 17.35 16.85 17.25
27 NASDAQ IAS Fri, Aug 6, 2021 16.84 17.83 16.42 17.18
26 NASDAQ IAS Thu, Aug 5, 2021 17.00 17.50 16.66 16.83
25 NASDAQ IAS Wed, Aug 4, 2021 17.16 17.45 16.68 17.04
24 NASDAQ IAS Tue, Aug 3, 2021 17.97 18.20 17.08 17.09
23 NASDAQ IAS Mon, Aug 2, 2021 17.56 18.29 17.07 17.92
22 NASDAQ IAS Fri, Jul 30, 2021 17.75 17.98 17.23 17.49
21 NASDAQ IAS Thu, Jul 29, 2021 17.98 18.42 17.46 17.88
20 NASDAQ IAS Wed, Jul 28, 2021 17.88 18.49 16.26 17.70
19 NASDAQ IAS Tue, Jul 27, 2021 18.36 18.65 17.15 17.79
18 NASDAQ IAS Mon, Jul 26, 2021 18.87 19.20 18.05 18.48
17 NASDAQ IAS Fri, Jul 23, 2021 19.27 19.40 18.59 18.85
16 NASDAQ IAS Thu, Jul 22, 2021 18.69 19.05 18.06 18.87
15 NASDAQ IAS Wed, Jul 21, 2021 17.58 19.03 17.58 18.64
14 NASDAQ IAS Tue, Jul 20, 2021 17.08 17.94 16.47 17.69
13 NASDAQ IAS Mon, Jul 19, 2021 16.67 17.45 16.41 16.95
12 NASDAQ IAS Fri, Jul 16, 2021 16.49 17.56 16.49 17.01
11 NASDAQ IAS Thu, Jul 15, 2021 17.00 17.37 16.60 16.67
10 NASDAQ IAS Wed, Jul 14, 2021 17.03 17.77 16.40 16.73
9 NASDAQ IAS Tue, Jul 13, 2021 17.69 18.00 17.03 17.14
8 NASDAQ IAS Mon, Jul 12, 2021 18.59 19.08 17.35 17.96
7 NASDAQ IAS Fri, Jul 9, 2021 18.87 19.33 17.70 18.69
6 NASDAQ IAS Thu, Jul 8, 2021 18.00 19.49 17.34 18.86
5 NASDAQ IAS Wed, Jul 7, 2021 19.00 19.12 18.15 18.25
4 NASDAQ IAS Tue, Jul 6, 2021 18.99 19.63 18.56 19.00
3 NASDAQ IAS Fri, Jul 2, 2021 19.70 20.00 18.17 18.75
2 NASDAQ IAS Thu, Jul 1, 2021 19.65 20.92 18.12 20.16
1 NASDAQ IAS Wed, Jun 30, 2021 22.00 22.50 18.10 20.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024