Inteliquent, Inc. Historical Stock Prices

IQNT 
$13.99
*  
0.21
1.48%
Get IQNT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading IQNT now
Exchange: NASDAQ
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.97  14.23  13.76  13.99 179,087
07/10/2014 13.97 14.23 13.76 13.99 179,094
07/09/2014 14.04 14.34 13.85 14.2 230,157
07/08/2014 14.27 14.35 13.67 13.97 247,242
07/07/2014 14.61 14.73 14.11 14.29 377,239
07/03/2014 14.48 14.83 14.4401 14.63 153,082
07/02/2014 14.51 14.78 14.44 14.46 253,528
07/01/2014 13.87 14.71 13.83 14.58 476,960
06/30/2014 13.91 14.03 13.58 13.87 491,665
06/27/2014 14.19 14.21 13.94 14 925,747
06/26/2014 14.57 14.61 14.06 14.25 274,185
06/25/2014 14.55 14.689 14.3 14.57 253,092
06/24/2014 14.8 15.0899 14.54 14.64 211,032
06/23/2014 14.97 14.98 14.66 14.87 274,672
06/20/2014 15.23 15.23 14.64 14.98 405,374
06/19/2014 15.29 15.33 14.93 15.11 191,238
06/18/2014 15.33 15.4 14.88 15.25 220,137
06/17/2014 15.51 15.79 15.23 15.305 269,241
06/16/2014 15.26 15.57 15.17 15.55 235,107
06/13/2014 15.28 15.5 15.04 15.26 174,118
06/12/2014 15.67 15.67 15.1 15.21 261,561
06/11/2014 15.7 15.8848 15.66 15.68 217,390
06/10/2014 15.71 15.84 15.465 15.83 251,143
06/09/2014 15.6 15.79 15.39 15.72 277,372
06/06/2014 15.76 15.7865 15.36 15.64 300,545
06/05/2014 15.54 15.8 15.4 15.72 432,581
06/04/2014 15.18 15.42 14.87 15.4 320,581
06/03/2014 15.39 15.48 14.932 15.25 458,179
06/02/2014 15 15.64 14.7737 15.44 493,212
05/30/2014 14.66 15.02 14.52 14.98 542,781
05/29/2014 14.7 14.79 14.579 14.62 229,845
05/28/2014 14.73 14.765 14.52 14.67 296,452
05/27/2014 14.8 14.82 14.62 14.73 313,803
05/23/2014 14.72 14.84 14.5 14.83 301,508
05/22/2014 14.99 15 14.55 14.76 251,913
05/21/2014 14.48 15.45 14.414 14.98 854,288
05/20/2014 14.8 14.87 14.31 14.37 433,998
05/19/2014 14.26 14.82 14.15 14.8 407,444
05/16/2014 14.04 14.49 13.83 14.29 358,331
05/15/2014 14 14.1 13.53 13.945 514,992
05/14/2014 14.72 14.73 14.04 14.05 380,214
05/13/2014 15.09 15.1 14.76 14.77 423,776
05/12/2014 14.49 15.19 14.49 15.13 519,870
05/09/2014 14.18 14.56 14.13 14.45 290,902
05/08/2014 14.48 14.84 14.0822 14.22 455,882
05/07/2014 14.32 14.6 13.78 14.57 600,549
05/06/2014 14.96 15.01 14.33 14.36 532,628
05/05/2014 14.93 15.12 14.53 14.97 601,064
05/02/2014 14.86 15.18 14.3216 14.65 811,722
05/01/2014 14.4 15.93 14.4 14.69 1,322,922
04/30/2014 13.35 13.69 13.181 13.64 535,895
04/29/2014 13.84 13.92 13.38 13.47 353,085
04/28/2014 13.42 13.83 13.05 13.71 571,327
04/25/2014 14.05 14.1 13.33 13.33 206,488
04/24/2014 14.35 14.35 13.7 14.14 315,762
04/23/2014 14.45 14.61 14.08 14.24 296,131
04/22/2014 14.06 14.5 13.85 14.45 545,635
04/21/2014 14.1 14.149 13.731 14.03 310,186
04/17/2014 13.88 14.17 13.78 14.01 285,309
04/16/2014 14.12 14.16 13.8 13.94 242,310
04/15/2014 13.93 14.09 13.36 14 410,738
04/14/2014 13.96 14.0997 13.61 13.93 351,970
04/11/2014 13.71 13.98 13.48 13.82 312,900
04/10/2014 14.31 14.35 13.47 13.86 648,429
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.

Research Brokers before you trade

Want to trade FX?