Historical Stock Prices

IGXT 
$0.49
*  
unch
unch
Get IGXT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IGXT now


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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.49 0.4979 0.484 0.49 67,124
08/27/2015 0.5 0.5394 0.49 0.49 88,622
08/26/2015 0.54 0.545 0.5 0.51 65,687
08/25/2015 0.5 0.54 0.4835 0.54 496,874
08/24/2015 0.482 0.51 0.471 0.5 88,825
08/21/2015 0.5097 0.52 0.495 0.52 237,955
08/20/2015 0.53 0.5495 0.48 0.5009 121,128
08/19/2015 0.55 0.55 0.52 0.54 71,760
08/18/2015 0.55 0.555 0.53 0.555 39,226
08/17/2015 0.5795 0.5795 0.55 0.56 15,680
08/14/2015 0.545 0.57 0.535 0.57 97,075
08/13/2015 0.556 0.56 0.536 0.545 64,415
08/12/2015 0.58 0.58 0.53 0.56 60,510
08/11/2015 0.585 0.6 0.541 0.56 112,113
08/10/2015 0.585 0.59 0.56 0.57 77,845
08/07/2015 0.544 0.585 0.544 0.5805 35,200
08/06/2015 0.55 0.5815 0.5421 0.5451 116,975
08/05/2015 0.55 0.57 0.535 0.55 55,450
08/04/2015 0.59 0.59 0.53 0.5411 170,210
08/03/2015 0.59 0.5997 0.5705 0.589 148,837
07/31/2015 0.59 0.5997 0.5705 0.589 44,450
07/30/2015 0.5845 0.5845 0.5405 0.579 291,238
07/29/2015 0.58 0.595 0.58 0.585 77,648
07/28/2015 0.59 0.5925 0.571 0.585 211,585
07/27/2015 0.5821 0.595 0.5821 0.59 77,775
07/24/2015 0.5821 0.586 0.5821 0.5845 47,740
07/23/2015 0.576 0.584 0.576 0.5839 66,624
07/22/2015 0.576 0.583 0.576 0.58 63,020
07/21/2015 0.5845 0.589 0.576 0.585 91,150
07/20/2015 0.585 0.585 0.5795 0.5795 31,840
07/17/2015 0.59 0.59 0.5775 0.585 106,520
07/16/2015 0.57 0.59 0.57 0.59 92,650
07/15/2015 0.573 0.575 0.55 0.555 50,824
07/14/2015 0.5839 0.5839 0.57 0.57 50,351
07/13/2015 0.5761 0.5761 0.5643 0.5643 150,478
07/10/2015 0.575 0.59 0.575 0.58 51,518
07/09/2015 0.575 0.585 0.57 0.57 21,803
07/08/2015 0.56 0.61 0.56 0.575 65,798
07/07/2015 0.575 0.575 0.555 0.56 36,239
07/06/2015 0.55 0.565 0.55 0.555 20,700
07/02/2015 0.57 0.575 0.5595 0.575 11,543
07/01/2015 0.551 0.5675 0.55 0.5675 47,600
06/30/2015 0.551 0.5675 0.55 0.5675 22,692
06/29/2015 0.56 0.58 0.545 0.55 125,013
06/26/2015 0.56 0.5725 0.56 0.565 18,125
06/25/2015 0.57 0.58 0.55 0.56 93,430
06/24/2015 0.57 0.58 0.561 0.57 39,568
06/23/2015 0.57 0.58 0.57 0.57 45,800
06/22/2015 0.5751 0.5875 0.57 0.5751 33,627
06/19/2015 0.587 0.595 0.5751 0.5875 157,600
06/18/2015 0.5862 0.5894 0.5862 0.587 30,486
06/17/2015 0.6 0.605 0.5881 0.59 15,900
06/16/2015 0.59 0.59 0.583 0.59 21,541
06/15/2015 0.6214 0.6328 0.59 0.59 47,650
06/12/2015 0.585 0.625 0.58 0.6 184,260
06/11/2015 0.58 0.5855 0.541 0.58 83,185
06/10/2015 0.59 0.59 0.58 0.59 17,699
06/09/2015 0.58 0.58 0.5723 0.58 77,005
06/08/2015 0.571 0.59 0.571 0.575 23,065
06/05/2015 0.585 0.585 0.572 0.58 38,234
06/04/2015 0.58 0.59 0.57 0.59 33,099
06/03/2015 0.571 0.59 0.571 0.59 12,890
06/02/2015 0.63 0.63 0.56 0.57 32,510
06/01/2015 0.59 0.6 0.59 0.6 82,572
05/29/2015 0.59 0.61 0.59 0.595 36,807
05/28/2015 0.6 0.6054 0.556 0.6054 138,579
*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?