IGO INC Historical Stock Prices

IGOI 
$3.22
*  
0.30
10.27 %
Get IGOI Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading IGOI now


Community Rating:
View:    IGOI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.22  3.22  3.22 700
07/27/2015 3 3 3 3 604
07/24/2015 2.94 2.94 2.92 2.92 2,600
07/23/2015 3.01 3.105 2.92 2.92 2,937
07/22/2015 3.2 3.2 3 3 4,333
07/21/2015 3.2 3.2 3.2 3.2 1,000
07/20/2015 3.2 3.2 3.2 3.2 1,000
07/17/2015 3.13 3.25 3.13 3.25 1,000
07/16/2015 3.1 3.1 2.92 3 2,000
07/15/2015 2.95 3.1 2.95 3.1 1,491
07/14/2015 2.97 2.97 2.97 2.97 1,300
07/13/2015 2.92 2.92 2.92 2.92 500
07/10/2015 2.95 2.95 2.91 2.91 2,677
07/09/2015 2.97 2.98 2.95 2.95 4,100
07/08/2015 2.91 2.91 2.91 2.91 00
07/07/2015 2.91 2.91 2.91 2.91 00
07/06/2015 2.91 2.91 2.91 2.91 642
07/02/2015 2.9 2.9 2.9 2.9 00
07/01/2015 2.9 2.9 2.9 2.9 1,200
06/30/2015 2.88 2.88 2.88 2.88 623
06/29/2015 2.91 2.91 2.88 2.88 700
06/26/2015 3.05 3.05 3.05 3.05 106
06/25/2015 2.9 2.9 2.9 2.9 00
06/24/2015 2.9 2.9 2.9 2.9 363
06/23/2015 2.9 2.9 2.9 2.9 271
06/22/2015 2.96 2.96 2.96 2.96 210
06/19/2015 2.96 2.96 2.96 2.96 00
06/18/2015 2.96 2.96 2.96 2.96 1,083
06/17/2015 2.96 2.96 2.96 2.96 00
06/16/2015 3 3 2.96 2.96 1,800
06/15/2015 3 3 3 3 00
06/12/2015 3 3 3 3 8,000
06/11/2015 2.96 2.96 2.96 2.96 833
06/10/2015 3.01 3.01 2.9 2.96 1,799
06/09/2015 2.99 3.03 2.99 3.03 3,761
06/08/2015 2.95 2.95 2.95 2.95 00
06/05/2015 2.95 2.95 2.95 2.95 00
06/04/2015 2.95 2.95 2.95 2.95 00
06/03/2015 3 3 2.95 2.95 833
06/02/2015 3 3 3 3 1,000
06/01/2015 3.04 3.04 3.04 3.04 00
05/29/2015 3.04 3.04 3.04 3.04 00
05/28/2015 3.04 3.04 3.04 3.04 00
05/27/2015 3.04 3.04 3.04 3.04 320
05/26/2015 3 3 3 3 00
05/22/2015 3 3 3 3 4,000
05/21/2015 2.98 3 2.96 3 5,225
05/20/2015 2.86 2.86 2.86 2.86 00
05/19/2015 2.86 2.86 2.86 2.86 00
05/18/2015 2.86 2.86 2.86 2.86 00
05/15/2015 2.86 2.86 2.86 2.86 783
05/14/2015 2.76 2.76 2.76 2.76 00
05/13/2015 2.76 2.76 2.76 2.76 00
05/12/2015 2.84 2.85 2.76 2.76 2,828
05/11/2015 2.8 2.8 2.8 2.8 00
05/08/2015 2.8 2.8 2.8 2.8 2,808
05/07/2015 2.8 2.8 2.8 2.8 5,750
05/06/2015 2.8 2.8 2.8 2.8 00
05/05/2015 2.8 2.8 2.8 2.8 00
05/04/2015 2.8 2.8 2.8 2.8 00
05/01/2015 2.79 2.8 2.79 2.8 5,200
04/30/2015 2.8 2.88 2.7 2.7 7,156
04/29/2015 2.83 2.83 2.83 2.83 00
04/28/2015 2.73 2.85 2.73 2.83 23,530
04/27/2015 2.77 2.77 2.72 2.77 450
04/24/2015 2.77 2.77 2.77 2.77 1,000
04/23/2015 2.8 2.8 2.75 2.77 8,547
04/22/2015 2.75 2.75 2.75 2.75 1,000
04/21/2015 2.65 2.65 2.65 2.65 00
04/20/2015 2.65 2.65 2.65 2.65 3,003
04/17/2015 2.65 2.65 2.65 2.65 851
04/16/2015 2.65 2.65 2.65 2.65 100
04/15/2015 2.65 2.65 2.65 2.65 400
04/14/2015 2.58 2.58 2.58 2.58 184
04/13/2015 2.57 2.57 2.57 2.57 00
04/10/2015 2.51 2.57 2.5 2.57 5,434
04/09/2015 2.65 2.65 2.65 2.65 00
04/08/2015 2.56 2.65 2.56 2.65 5,186
04/07/2015 2.53 2.64 2.53 2.6395 700
04/06/2015 2.53 2.53 2.53 2.53 00
04/02/2015 2.53 2.53 2.53 2.53 00
04/01/2015 2.53 2.53 2.53 2.53 338
03/31/2015 2.54 2.54 2.53 2.53 466
03/30/2015 2.54 2.54 2.54 2.54 300
03/27/2015 2.64 2.64 2.64 2.64 00
03/26/2015 2.64 2.64 2.64 2.64 00
03/25/2015 2.64 2.64 2.64 2.64 00
03/24/2015 2.64 2.64 2.64 2.64 200
03/23/2015 2.64 2.64 2.64 2.64 569
03/20/2015 2.64 2.64 2.64 2.64 100
03/19/2015 2.64 2.64 2.64 2.64 100
03/18/2015 2.64 2.64 2.64 2.64 100
03/17/2015 2.64 2.64 2.526 2.64 650
03/16/2015 2.65 2.65 2.65 2.65 00
03/13/2015 2.65 2.65 2.65 2.65 00
03/12/2015 2.65 2.65 2.65 2.65 00
03/11/2015 2.53 2.65 2.53 2.65 1,000
03/10/2015 2.5 2.5 2.5 2.5 00
03/09/2015 2.52 2.53 2.5 2.5 1,863
03/06/2015 2.5 2.51 2.5 2.51 2,247
03/05/2015 2.5 2.5 2.5 2.5 00
03/04/2015 2.5 2.5 2.5 2.5 00
03/03/2015 2.7 2.7 2.5 2.5 1,603
03/02/2015 2.6 2.6 2.6 2.6 00
02/27/2015 2.6 2.6 2.6 2.6 00
02/26/2015 2.6 2.6 2.6 2.6 1,500
02/25/2015 2.6 2.6 2.6 2.6 00
02/24/2015 2.6 2.6 2.6 2.6 00
02/23/2015 2.6 2.6 2.6 2.6 670
02/20/2015 2.7 2.7 2.7 2.7 00
02/19/2015 2.75 2.75 2.7 2.7 466
02/18/2015 2.69 2.69 2.69 2.69 00
02/17/2015 2.35 2.69 2.35 2.69 1,928
02/13/2015 2.6 2.6 2.6 2.6 00
02/12/2015 2.6 2.6 2.6 2.6 00
02/11/2015 2.6 2.6 2.6 2.6 100
02/10/2015 2.6 2.6 2.6 2.6 100
02/09/2015 2.7 2.88 2.7 2.75 2,694
02/06/2015 2.69 2.69 2.69 2.69 00
02/05/2015 2.65 2.69 2.65 2.69 1,400
02/04/2015 2.7 2.7 2.7 2.7 00
02/03/2015 2.7 2.7 2.7 2.7 00
02/02/2015 2.7 2.7 2.7 2.7 00
01/30/2015 2.7 2.7 2.7 2.7 00
01/29/2015 2.7 2.7 2.7 2.7 00
01/28/2015 2.7 2.7 2.7 2.7 1,434
01/27/2015 2.6 2.6 2.6 2.6 00
01/26/2015 2.6 2.6 2.6 2.6 00
01/23/2015 2.6 2.6 2.6 2.6 00
01/22/2015 2.6 2.6 2.6 2.6 00
01/21/2015 2.6 2.6 2.6 2.6 00
01/20/2015 2.6 2.6 2.6 2.6 00
01/16/2015 2.6 2.6 2.6 2.6 300
01/15/2015 2.56 2.56 2.56 2.56 00
01/14/2015 2.56 2.56 2.56 2.56 00
01/13/2015 2.56 2.56 2.56 2.56 250
01/12/2015 2.55 2.55 2.55 2.55 00
01/09/2015 2.7 2.7 2.55 2.55 1,462
01/08/2015 2.83 2.83 2.83 2.83 00
01/07/2015 2.83 2.83 2.83 2.83 00
01/06/2015 2.83 2.83 2.83 2.83 00
01/05/2015 2.83 2.83 2.83 2.83 00
01/02/2015 2.6 2.83 2.6 2.83 541
12/31/2014 2.95 2.95 2.6 2.6 1,627
12/30/2014 2.55 2.6 2.55 2.6 19,338
12/29/2014 2.51 2.6 2.51 2.59 6,458
12/26/2014 2.5 2.5 2.5 2.5 100
12/24/2014 2.55 2.55 2.22 2.5 5,610
12/23/2014 2.35 2.35 2.22 2.22 3,916
12/22/2014 2.41 2.41 2.41 2.41 150
12/19/2014 2.58 2.58 2.58 2.58 501
12/18/2014 2.6 2.6 2.6 2.6 40,044
12/17/2014 2.51 2.51 2.51 2.51 00
12/16/2014 2.51 2.51 2.5 2.51 10,017
12/15/2014 2.61 2.61 2.51 2.51 11,800
12/12/2014 2.84 2.84 2.84 2.84 100
12/11/2014 2.85 2.85 2.61 2.85 4,909
12/10/2014 2.61 2.85 2.61 2.85 266
12/09/2014 2.85 2.85 2.85 2.85 00
12/08/2014 2.85 2.85 2.85 2.85 500
12/05/2014 2.91 2.91 2.91 2.91 00
12/04/2014 2.91 2.91 2.91 2.91 1,043
12/03/2014 2.98 2.98 2.91 2.91 1,359
12/02/2014 3.09 3.09 2.91 2.93 2,383
12/01/2014 2.96 2.96 2.96 2.96 00
11/28/2014 2.96 2.96 2.96 2.96 00
11/26/2014 2.96 2.96 2.96 2.96 00
11/25/2014 2.92 2.96 2.92 2.96 3,950
11/24/2014 3 3 3 3 00
11/21/2014 2.91 3 2.91 3 1,549
11/20/2014 3 3 3 3 00
11/19/2014 3 3 3 3 00
11/18/2014 3 3 3 3 00
11/17/2014 3 3 3 3 00
11/14/2014 3 3 3 3 295
11/13/2014 3.1 3.1 3.1 3.1 00
11/12/2014 3.1 3.1 3.1 3.1 00
11/11/2014 3.1 3.1 3.1 3.1 00
11/10/2014 3.1 3.1 3.1 3.1 00
11/07/2014 3 3.1 3 3.1 2,205
11/06/2014 3.2 3.2 3.2 3.2 275
11/05/2014 3.15 3.2 3.15 3.2 1,000
11/04/2014 3.25 3.25 3.15 3.15 360
11/03/2014 3.22 3.22 3.22 3.22 00
10/31/2014 3.15 3.22 3.15 3.22 1,050
10/30/2014 3.34 3.34 3.34 3.34 00
10/29/2014 3.34 3.34 3.34 3.34 500
10/28/2014 2.92 3.39 2.92 3.2 5,500
10/27/2014 3.4 3.4 3.39 3.39 568
10/24/2014 3.25 3.4 3.25 3.4 1,000
10/23/2014 3.3 3.3 3.3 3.3 1,000
10/22/2014 3 3 3 3 1,000
10/21/2014 3.15 3.15 3.15 3.15 300
10/20/2014 3 3 3 3 00
10/17/2014 3 3 3 3 200
10/16/2014 3.05 3.05 3.03 3.03 6,416
10/15/2014 3.05 3.05 3.05 3.05 802
10/14/2014 3.1 3.1 3.05 3.05 1,272
10/13/2014 3.1 3.1 3.1 3.1 00
10/10/2014 3.1 3.1 3.1 3.1 2,000
10/09/2014 3.1 3.1 3.1 3.1 700
10/08/2014 3.05 3.05 3.05 3.05 00
10/07/2014 3.05 3.05 3.05 3.05 00
10/06/2014 3.08 3.08 3.05 3.05 2,124
10/03/2014 3.2 3.2 3.2 3.2 181
10/02/2014 3.15 3.15 3.1 3.1 11,889
10/01/2014 3.2 3.2 3.2 3.2 00
09/30/2014 3.2 3.2 3.2 3.2 7,536
09/29/2014 3.14 3.15 3.14 3.15 1,988
09/26/2014 3.2 3.2 3.15 3.15 1,450
09/25/2014 3.2 3.2 3.2 3.2 00
09/24/2014 3.2 3.2 3.2 3.2 00
09/23/2014 3.2 3.2 3.2 3.2 00
09/22/2014 3.2 3.2 3.2 3.2 1,000
09/19/2014 3.2 3.2 3.16 3.16 477
09/18/2014 3.2 3.2 3.2 3.2 00
09/17/2014 3.2 3.2 3.2 3.2 479
09/16/2014 3.15 3.2 3.15 3.2 550
09/15/2014 3.2 3.2 3.2 3.2 100
09/12/2014 3.2 3.3 3.12 3.3 8,494
09/11/2014 3.15 3.49 3.15 3.49 2,100
09/10/2014 3.25 3.4 3.25 3.4 8,101
09/09/2014 3.38 3.38 3.38 3.38 00
09/08/2014 3.38 3.38 3.38 3.38 00
09/05/2014 3.3 3.38 3.25 3.38 750
09/04/2014 3.38 3.38 3.38 3.38 00
09/03/2014 3.38 3.38 3.38 3.38 171
09/02/2014 3.44 3.44 3.44 3.44 00
08/29/2014 3.44 3.44 3.44 3.44 00
08/28/2014 3.39 3.44 3.39 3.44 1,000
08/27/2014 3.37 3.37 3.13 3.15 2,058
08/26/2014 3.2 3.37 3.2 3.37 1,933
08/25/2014 3.2 3.2 3.2 3.2 00
08/22/2014 3.2 3.2 3.2 3.2 00
08/21/2014 3.2 3.2 3.2 3.2 00
08/20/2014 3.4 3.4 3.2 3.2 1,142
08/19/2014 3.12 3.12 3.12 3.12 00
08/18/2014 3.15 3.15 3.12 3.12 2,000
08/15/2014 3.18 3.18 3.18 3.18 908
08/14/2014 3.15 3.15 3.15 3.15 00
08/13/2014 3.2 3.2 3.1 3.15 5,691
08/12/2014 3.2 3.2 3.2 3.2 00
08/11/2014 3.2 3.2 3.2 3.2 691
08/08/2014 3.2 3.2 3.2 3.2 200
08/07/2014 3.2 3.2 3.2 3.2 1,000
08/06/2014 3.2 3.2 3.2 3.2 914
08/05/2014 3.44 3.44 3.25 3.25 235
08/04/2014 3.2 3.2 3.2 3.2 00
08/01/2014 3.2 3.2 3.2 3.2 00
07/31/2014 3.25 3.25 3.2 3.2 333
07/30/2014 3.22 3.22 3.21 3.21 932
07/29/2014 3.43 3.43 3.2 3.2 3,278
07/28/2014 3.22 3.43 3.22 3.4 8,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?