Home > Quotes > IGOI > Historical Prices

iGo, Inc Historical Stock Prices

IGOI 
$2.4
*  
0.01
  negative  
0.41%
Get IGOI Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IGOI Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.32  2.40  2.32  2.40 2,568
06/18/2013 2.32 2.4 2.32 2.4 2,568
06/17/2013 2.31 2.44 2.31 2.41 12,119
06/14/2013 2.34 2.3492 2.31 2.31 4,898
06/13/2013 2.34 2.41 2.3399 2.361 10,597
06/12/2013 2.38 2.38 2.38 2.38 1,000
06/11/2013 2.33 2.3385 2.33 2.3312 1,600
06/10/2013 2.34 2.354 2.34 2.3499 4,692
06/07/2013 2.39 2.39 2.32 2.33 3,400
06/06/2013 2.429 2.429 2.4099 2.4099 1,580
06/05/2013 2.37 2.3999 2.32 2.36 1,527
06/04/2013 2.4399 2.4399 2.39 2.39 1,300
06/03/2013 2.4 2.4 2.39 2.399 2,968
05/31/2013 2.33 2.3401 2.33 2.34 1,283
05/30/2013 2.35 2.36 2.34 2.35 822
05/29/2013 2.3101 2.3476 2.3101 2.3476 1,108
05/28/2013 2.3 2.55 2.3 2.42 79,262
05/24/2013 2.33 2.33 2.3 2.3 4,100
05/23/2013 2.31 2.321 2.31 2.32 2,268
05/22/2013 2.32 2.41 2.31 2.3101 5,344
05/21/2013 2.4 2.42 2.39 2.39 5,173
05/20/2013 2.33 2.39 2.25 2.39 22,019
05/17/2013 2.34 2.44 2.28 2.34 5,893
05/16/2013 2.41 2.42 2.35 2.36 31,046
05/15/2013 2.39 2.4141 2.38 2.3999 19,112
05/14/2013 2.4801 2.4801 2.35 2.37 7,837
05/13/2013 2.38 2.6 2.3501 2.42 11,594
05/10/2013 2.44 2.4585 2.4 2.45 10,943
05/09/2013 2.49 2.49 2.42 2.48 2,666
05/08/2013 2.55 2.55 2.4142 2.42 2,655
05/07/2013 2.47 2.5499 2.47 2.51 4,973
05/06/2013 2.4 2.45 2.4 2.42 8,840
05/03/2013 2.56 2.56 2.41 2.4101 3,388
05/02/2013 2.49 2.69 2.4201 2.4501 15,431
05/01/2013 2.45 2.6 2.4 2.56 6,313
04/30/2013 2.5586 2.59 2.4744 2.49 6,233
04/29/2013 2.65 2.66 2.51 2.65 7,700
04/26/2013 2.67 2.69 2.65 2.6799 14,682
04/25/2013 2.5 2.68 2.5 2.68 20,235
04/24/2013 2.59 2.6 2.4 2.599 6,880
04/23/2013 2.6 2.67 2.5 2.6 16,164
04/22/2013 2.48 2.48 2.41 2.43 5,054
04/19/2013 2.68 2.75 2.48 2.48 13,837
04/18/2013 2.7 2.75 2.68 2.68 17,531
04/17/2013 2.61 2.72 2.59 2.66 50,929
04/16/2013 2.66 2.7501 2.55 2.715 34,961
04/15/2013 2.51 2.76 2.48 2.66 116,946
04/12/2013 2.58 2.7 2.501 2.59 13,555
04/11/2013 2.48 2.8 2.48 2.67 112,355
04/10/2013 2.4 2.55 2.3 2.54 131,110
04/09/2013 2.2 2.39 2.16 2.29 66,858
04/08/2013 2.32 2.32 2.21 2.22 44,876
04/05/2013 2.4 2.4 2.28 2.3 70,701
04/04/2013 2.49 2.49 2.36 2.361 25,572
04/03/2013 2.5 2.5799 2.37 2.5 89,713
04/02/2013 2.57 2.7 2.09 2.5 521,423
04/01/2013 3.95 4.11 3.741 3.88 16,218
03/28/2013 3.598 4.45 3.45 3.93 101,286
03/27/2013 3.25 3.64 3.2084 3.4 12,553
03/26/2013 3.3 3.3 3.12 3.15 6,493
03/25/2013 3.18 3.33 3.18 3.2201 2,995
03/22/2013 3.409 3.42 3.2 3.2 2,065
03/21/2013 3.21 3.42 3.21 3.4 9,072
03/20/2013 3.12 3.29 3.12 3.29 8,214
03/19/2013 3.16 3.33 3.16 3.22 1,763
03/18/2013 3.3 3.3 3.2 3.2 900
03/15/2013 3.28 3.28 3.25 3.25 500
03/14/2013 3.2539 3.4299 3.11 3.15 20,071
03/13/2013 3.42 3.7 3.22 3.4456 8,458
03/12/2013 3.16 3.8 3.16 3.49 32,557
03/11/2013 3.2999 3.2999 3.2999 3.2999 390
03/08/2013 3.2899 3.29 3.2 3.2071 1,302
03/07/2013 3.31 3.3199 3.1 3.1799 9,658
03/06/2013 3.31 3.39 3.31 3.32 1,675
03/05/2013 3.54 3.54 3.2476 3.39 4,794
03/04/2013 3.25 3.3899 3.2101 3.34 1,857
03/01/2013 3.05 3.4499 3.05 3.4499 4,164
02/28/2013 3.32 3.38 3.11 3.15 3,793
02/27/2013 3 3.5 3 3.45 14,780
02/26/2013 3.22 3.22 3.05 3.1137 7,309
02/25/2013 3.35 3.35 3.07 3.09 3,675
02/22/2013 3.2 3.2899 3.06 3.2899 3,345
02/21/2013 3.2 3.29 3.14 3.28 7,093
02/20/2013 3.4 3.4299 3.2 3.3 12,609
02/19/2013 3.79 3.79 3.32 3.4 14,016
02/15/2013 3.35 3.64 3.35 3.6 1,613
02/14/2013 3.59 3.59 3.4 3.46 2,549
02/13/2013 3.5 3.7 3.4 3.53 11,540
02/12/2013 3.31 3.61 3.28 3.41 8,713
02/11/2013 3.37 3.5 3.35 3.38 7,717
02/08/2013 3.64 3.69 3.4 3.44 18,864
02/07/2013 4.2 4.25 3.6105 3.7 31,461
02/06/2013 3.2 5 3.16 4.2 156,857
02/05/2013 3 3.6799 3 3.2 20,306
02/04/2013 3.1561 3.4681 3.1441 3.1441 13,151
02/01/2013 3.1381 3.2389 3.1381 3.1681 5,237
01/31/2013 3.1201 3.4669 3.1201 3.1237 3,481
01/30/2013 3.1201 3.2401 3.1201 3.1465 3,168
01/29/2013 3.1513 3.2401 3.1201 3.1237 2,101
01/28/2013 3.1885 3.3589 3.1801 3.1801 676
01/25/2013 3.1921 3.3601 3.1837 3.3601 3,218
01/24/2013 3.1993 3.3601 3.1993 3.3589 3,018
01/23/2013 3.2401 3.2401 3.1801 3.2401 2,045
01/22/2013 3.2701 3.3709 3.2401 3.3241 3,209
01/18/2013 3.6001 3.6001 3.2401 3.2413 18,917
01/17/2013 3.3601 3.5989 3.3601 3.4801 3,425
01/16/2013 3.1201 3.5869 3.1201 3.3841 32,117
01/15/2013 3.2389 3.2389 3.0361 3.0361 9,163
01/14/2013 3.3601 3.3601 3.1381 3.1513 7,249
01/11/2013 3.3601 3.4801 3.1501 3.3601 4,063
01/10/2013 3.2401 3.3601 3.1381 3.1381 6,029
01/09/2013 3.2545 3.3565 3.2401 3.2401 4,598
01/08/2013 3.3601 3.5305 3.2401 3.3601 4,761
01/07/2013 3.4993 3.5353 3.2581 3.3241 12,784
01/04/2013 3.3721 3.5353 3.3001 3.5353 5,645
01/03/2013 3.3001 3.5401 3.3001 3.4201 12,017
01/02/2013 3.3001 3.4789 3.3001 3.4321 4,943
12/31/2012 3.1381 3.4201 3.1381 3.4201 21,583
12/28/2012 3.1201 3.2305 3.1201 3.1381 5,718
12/27/2012 3.1393 3.3469 3.0517 3.1441 3,907
12/26/2012 3.1201 3.3601 3.1201 3.1333 9,621
12/24/2012 3.0121 3.3121 3.0001 3.0121 11,404
12/21/2012 3.4801 3.6001 3.0157 3.0157 42,324
12/20/2012 3.5413 3.7802 3.5413 3.755 2,927
12/19/2012 3.5173 3.8162 3.4801 3.4801 12,572
12/18/2012 3.4801 3.8882 3.4801 3.6865 12,974
12/17/2012 3.8402 4.0802 3.4801 3.6001 3,970
12/14/2012 4.4402 4.4402 3.6001 3.7201 14,883
12/13/2012 4.5602 4.5602 4.2002 4.2002 4,006
12/12/2012 4.4402 4.8002 4.3202 4.3214 11,997
12/11/2012 4.5578 4.5578 4.2014 4.3202 6,722
12/10/2012 4.4402 4.7762 4.3202 4.3202 5,333
12/07/2012 4.0802 4.8002 3.9866 4.2002 42,921
12/06/2012 3.6001 4.0622 3.6001 3.7237 19,328
12/05/2012 3.5401 3.779 3.3601 3.7141 15,300
12/04/2012 3.4801 3.5401 3.2521 3.4801 11,604
12/03/2012 3.2281 3.5881 3.1201 3.2761 23,819
11/30/2012 3.1921 3.4801 3.0001 3.0001 21,970
11/29/2012 3.9602 4.0202 3.3865 3.5377 20,255
11/28/2012 3.1561 4.0802 3.1201 3.8162 60,937
11/27/2012 3.0001 3.4681 3.0001 3.1201 10,859
11/26/2012 3.0001 3.2401 3.0001 3.0001 4,512
11/23/2012 3.0001 3.2389 3.0001 3.0025 4,210
11/21/2012 3.0001 3.2401 3.0001 3.0001 3,089
11/20/2012 3.0061 3.2401 3.0001 3.0001 1,352
11/19/2012 3.0001 3.4501 3.0001 3.0193 1,940
11/16/2012 3.0001 3.4681 3.0001 3.0001 11,390
11/15/2012 3.1201 3.3601 3.0001 3.0001 3,192
11/14/2012 3.0133 3.3589 3.0013 3.0037 2,766
11/13/2012 3.1201 3.1201 3.0001 3.0001 6,627
11/12/2012 3.3601 3.4681 3.0001 3.2401 3,474
11/09/2012 3.0001 3.3589 3.0001 3.2401 3,649
11/08/2012 3.6001 3.6001 3.0001 3.0121 23,276
11/07/2012 3.4681 4.067 3.4681 4.061 1,407
11/06/2012 4.2002 4.2002 3.6001 3.7201 1,854
11/05/2012 3.3601 4.4402 3.1981 4.0802 15,187
11/02/2012 3.3481 3.3601 3.1321 3.1801 4,027
11/01/2012 3.3241 3.3481 3.1201 3.1201 702
10/31/2012 3.1201 3.3601 3.1201 3.1201 595
10/26/2012 3.2401 3.4741 3.1201 3.1201 3,852
10/25/2012 3.1213 3.4621 2.9605 3.2401 7,841
10/24/2012 3.1345 3.2401 3.0301 3.2341 2,742
10/23/2012 3.3601 3.4801 3.1321 3.1321 4,887
10/22/2012 3.3457 3.4681 3.1765 3.3601 7,097
10/19/2012 3.1561 3.3601 3.0001 3.3565 13,454
10/18/2012 3.4081 3.4201 3.1201 3.1201 587
10/17/2012 3.0961 3.5641 3.0961 3.1201 7,094
10/16/2012 3.6349 3.6361 3.1501 3.4801 7,458
10/15/2012 2.7601 3.5581 2.7601 3.5581 15,852
10/12/2012 3.7201 4.0658 3.4213 3.4213 8,362
10/11/2012 3.8402 4.4402 3.6037 3.6061 7,504
10/10/2012 3.5041 4.4402 3.5041 4.0802 10,415
10/09/2012 3.8402 4.0802 3.4921 3.8402 14,919
10/08/2012 4.4402 4.8002 4.0322 4.0322 6,070
10/05/2012 4.5602 4.7942 4.2602 4.3202 6,856
10/04/2012 4.2002 4.8002 4.2002 4.6202 4,920
10/03/2012 4.5602 4.7762 4.4402 4.5002 2,685
10/02/2012 4.9202 5.3834 4.4162 4.4774 2,499
10/01/2012 4.9202 5.1602 4.8122 4.9202 1,117
09/28/2012 4.5434 4.9082 4.4966 4.5674 8,376
09/27/2012 4.9442 5.1602 4.2302 4.4522 6,931
09/26/2012 4.9202 5.4002 4.9202 4.9202 6,626
09/25/2012 5.5874 5.5886 4.9802 5.1602 3,971
09/24/2012 5.7242 6.0002 5.5814 5.6042 392
09/21/2012 5.5202 5.8802 5.5202 5.5802 2,590
09/20/2012 6.0002 6.0002 5.5202 5.5202 4,678
09/19/2012 5.7002 5.8802 5.6402 5.6402 7,286
09/18/2012 5.5262 6.1214 5.5262 5.8802 11,819
09/17/2012 5.7014 6.0002 5.5202 5.7194 2,411
09/14/2012 5.5322 5.9942 5.5202 5.5202 5,307
09/13/2012 6.0002 6.3603 5.4122 5.5802 7,404
09/12/2012 5.8802 6.4803 5.8802 6.3603 1,079
09/11/2012 5.8898 6.4803 5.8898 6.4803 2,720
09/10/2012 6.1202 6.3603 5.8934 6.0002 2,776
09/07/2012 5.4002 6.1202 5.4002 5.8802 7,748
09/06/2012 5.4002 5.873 5.4002 5.4002 354
09/05/2012 5.999 5.999 5.4002 5.4002 1,128
09/04/2012 5.7722 6.0002 5.4002 5.4002 4,070
08/31/2012 5.8802 6.1202 5.8562 5.8562 266
08/30/2012 6.1202 6.2402 5.8802 6.119 546
08/29/2012 5.8574 6.3603 5.8574 5.8802 923
08/28/2012 5.8802 6.4803 5.7602 5.8802 3,499
08/27/2012 6.6003 6.6003 6.0002 6.2402 1,968
08/24/2012 6.4815 6.9603 6.4803 6.8391 1,391
08/23/2012 6.5979 6.6003 6.1274 6.4803 22,783
08/22/2012 5.7602 6.7203 5.7602 6.7203 12,639
08/21/2012 6.2402 6.6003 6.2402 6.3603 1,178
08/20/2012 6.3603 6.6003 6.0002 6.3603 658
08/17/2012 5.3402 6.1202 5.3402 6.0002 14,823
08/16/2012 5.4602 5.8802 5.4002 5.4002 2,862
08/15/2012 5.6402 5.6402 5.2802 5.2802 2,859
08/14/2012 5.5202 6.0002 5.2814 5.3282 17,612
08/13/2012 5.639 5.8778 5.5322 5.5322 937
08/10/2012 5.6402 5.6402 5.5382 5.6402 940
08/09/2012 5.5322 5.7602 5.5322 5.5322 558
08/08/2012 6.0002 6.0002 5.5202 5.6402 11,357
08/07/2012 6.3603 6.5955 6.3603 6.5403 1,074
08/06/2012 6.6003 6.7203 6.3603 6.6003 2,206
08/03/2012 6.4803 6.6003 6.2402 6.3591 3,876
08/02/2012 5.9978 6.3603 5.927 6.0002 10,831
08/01/2012 6.1202 6.1202 5.9954 6.1202 3,500
07/31/2012 6.1202 6.1202 5.7734 6.1202 193
07/30/2012 6.1202 6.1202 5.7602 6.1202 1,325
07/27/2012 5.4002 6.1214 5.2814 6.1202 7,889
07/26/2012 6.0002 6.1142 5.4602 5.6402 3,130
07/25/2012 5.8814 6.3603 5.8814 6.1202 1,626
07/24/2012 6.0002 6.3603 5.7602 5.7602 2,155
07/23/2012 6.2402 6.5823 5.6402 6.0002 2,977
07/20/2012 6.1202 6.6003 5.8802 6.4671 1,762
07/19/2012 6.0002 6.2402 5.7614 6.179 1,403
07/18/2012 6.161 6.5943 5.5406 6.0014 6,270
07/17/2012 5.999 6.2414 5.8802 6.1202 1,777
07/16/2012 6.4323 6.5991 6.0002 6.2402 2,024
07/13/2012 6.0002 6.1202 5.4002 5.7602 11,331
07/12/2012 6.6003 6.6003 5.7602 6.1202 3,720
07/11/2012 6.3603 7.0803 6.1202 6.6003 11,447
07/10/2012 6.2402 7.2003 5.2802 5.8802 5,758
07/09/2012 6.4803 6.4803 5.8802 5.8802 16,548
07/06/2012 5.4002 6.0002 5.0402 5.0402 3,491
07/05/2012 4.9202 5.5202 4.9202 5.5202 4,786
07/03/2012 4.9214 5.279 4.8278 4.8614 4,212
07/02/2012 5.7602 5.7602 4.9202 4.9202 6,167
06/29/2012 5.7602 5.7602 4.9202 4.9802 4,318
06/28/2012 5.0402 5.5202 4.8002 5.1002 17,836
06/27/2012 5.1362 5.4002 4.9502 5.1602 2,784
06/26/2012 5.3762 5.3762 4.9442 5.1602 837
06/25/2012 5.4002 5.4002 4.9334 5.2802 3,643
06/22/2012 5.4962 5.4962 4.9202 4.9202 13,024
06/21/2012 5.2202 5.6402 5.2202 5.4002 1,827
06/20/2012 5.3042 5.4002 5.1602 5.2322 8,644
06/19/2012 5.5202 5.5202 5.2982 5.4002 2,831
06/18/2012 5.5202 5.5202 5.4002 5.4002 4,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.