Inteliquent, Inc. Historical Stock Prices

IQNT 
$11.07
*  
0.03
0.27%
Get IQNT Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading IQNT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    IQNT Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.10  11.17  11.01  11.07 431,570
08/19/2014 11.1 11.17 11.01 11.07 431,570
08/18/2014 10.92 11.1 10.73 11.1 548,902
08/15/2014 10.61 10.71 10.46 10.68 416,553
08/14/2014 10.55 10.8 10.495 10.52 614,021
08/13/2014 10.46 10.63 10.3 10.45 706,696
08/12/2014 10.28 10.47 10.2 10.44 400,423
08/11/2014 10.29 10.35 10.17 10.3 288,103
08/08/2014 10.29 10.3 10.12 10.18 396,685
08/07/2014 10.46 10.57 10.17 10.26 749,976
08/06/2014 10.27 10.47 10.2608 10.39 357,847
08/05/2014 10.38 10.6 10.31 10.39 557,249
08/04/2014 10.38 10.38 10.185 10.27 430,789
08/01/2014 10.65 10.73 10.06 10.36 671,110
07/31/2014 10.93 10.97 10.59 10.61 612,913
07/30/2014 11.07 11.244 10.791 11.01 663,554
07/29/2014 11.04 11.13 10.91 11 812,094
07/28/2014 11.45 11.48 10.94 11.11 652,781
07/25/2014 11.54 11.62 10.74 11.45 497,625
07/24/2014 14 14.12 11.52 11.6 1,348,253
07/23/2014 14.11 14.2 13.95 14.1 254,914
07/22/2014 13.96 14.18 13.79 14.11 240,523
07/21/2014 14.03 14.08 13.77 13.86 195,451
07/18/2014 13.64 14.23 13.59 14.11 168,006
07/17/2014 14.16 14.2 13.54 13.66 367,572
07/16/2014 14.35 14.35 14.04 14.24 173,828
07/15/2014 14.68 14.68 14.03 14.23 189,618
07/14/2014 14.17 14.61 14.07 14.57 219,441
07/11/2014 14.01 14.21 13.9425 14.05 168,738
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
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?