IGTE

Historical Stock Prices

$45.85
*  
0.05
0.11%
Get IGTE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IGTE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 45.9 45.93 45.3701 45.85 394,027
04/23/2015 44.61 45.9 44.61 45.9 477,109
04/22/2015 44.46 44.65 44.19 44.37 194,243
04/21/2015 44.56 44.63 43.94 44.46 249,335
04/20/2015 44.91 44.91 43.7693 44.49 493,042
04/17/2015 45.49 45.5025 43.65 44.45 1,233,088
04/16/2015 43 43.49 41.95 42.34 544,137
04/15/2015 41.6 43.92 41.6 42.95 899,477
04/14/2015 41.07 41.75 40.46 41.6 1,044,840
04/13/2015 41.37 41.76 40.6 40.9 270,739
04/10/2015 41.66 41.75 40.84 41.17 265,241
04/09/2015 42.01 42.3 41.04 41.42 189,871
04/08/2015 41.68 42.39 41.68 42.12 224,923
04/07/2015 42.01 42.205 41.49 41.57 293,778
04/06/2015 42.12 42.55 41.814 41.99 222,758
04/02/2015 42.65 43.2 42.21 42.4 190,912
04/01/2015 42.35 42.76 41.86 42.48 153,003
03/31/2015 42.74 43.08 42.24 42.66 208,371
03/30/2015 42.61 43.13 42.4 42.99 189,435
03/27/2015 41.71 42.42 41.33 42.29 286,939
03/26/2015 42.15 42.24 41.4003 41.82 381,810
03/25/2015 43.43 43.608 41.88 42.1 421,986
03/24/2015 43.22 43.85 43.0201 43.46 214,321
03/23/2015 43.46 43.92 42.86 43.31 208,903
03/20/2015 43.64 44.11 43.45 43.67 428,867
03/19/2015 42.34 43.485 41.92 43.3 290,676
03/18/2015 42.29 42.8 41.98 42.41 359,623
03/17/2015 42.61 42.67 41.64 42.2 418,967
03/16/2015 43.64 43.84 41.99 42.5 805,289
03/13/2015 44.1 44.38 43.315 43.5 486,460
03/12/2015 44.21 44.75 43.79 44.19 318,961
03/11/2015 44 45.54 43.18 43.75 794,002
03/10/2015 43.75 44.68 43.59 43.72 486,930
03/09/2015 44.73 44.75 43.94 44 284,434
03/06/2015 43.91 45.72 43.91 44.52 594,607
03/05/2015 43.59 44.44 43.2274 43.89 356,837
03/04/2015 42.59 43.825 42.05 43.64 272,405
03/03/2015 42.95 44.04 42.7 42.72 192,621
03/02/2015 42.64 43.18 42.586 43 230,028
02/27/2015 42.21 43.05 41.95 42.8 420,988
02/26/2015 41.07 43.685 40.7501 42 325,146
02/25/2015 40.97 41.28 40.48 41.05 363,858
02/24/2015 40.25 41 39.882 40.92 276,206
02/23/2015 39.11 40.2 39.11 40.1 223,221
02/20/2015 39.46 39.79 38.98 39.32 169,588
02/19/2015 38.95 39.55 38.69 39.37 204,673
02/18/2015 38.85 39.26 38.5 38.86 134,606
02/17/2015 39.65 39.79 38.43 38.89 193,303
02/13/2015 38.88 39.65 38.766 39.53 187,259
02/12/2015 38.41 39.01 37.998 38.91 168,120
02/11/2015 37.9 38.22 37.42 37.99 222,919
02/10/2015 37.47 38.06 37.092 37.98 203,971
02/09/2015 36.57 37.5 36.228 37.09 209,956
02/06/2015 36.27 37.01 36 36.86 158,079
02/05/2015 36.05 36.48 35.602 36.41 148,292
02/04/2015 35.45 36.3 35.066 35.8 163,205
02/03/2015 35.64 36.37 34.934 35.75 301,235
02/02/2015 35.63 35.74 34.925 35.64 386,627
01/30/2015 35.57 35.88 34.78 35.4 347,671
01/29/2015 35.29 35.77 34.752 35.77 564,179
01/28/2015 35.32 35.46 34.72 35.16 429,704
01/27/2015 34.05 35.1 33.67 35 276,752
01/26/2015 34.44 34.88 34.29 34.6 207,629
*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?