Inteliquent, Inc. Historical Stock Prices

IQNT 
$18.3
*  
0.07
0.38%
Get IQNT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IQNT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    IQNT Pre-Market
 
 
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-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.47  18.61  18.13  18.30 113,499
12/24/2014 18.47 18.61 18.13 18.3 113,499
12/23/2014 18.3 18.55 18.06 18.37 315,017
12/22/2014 18.01 18.36 17.96 18.2 268,334
12/19/2014 19 19 17.98 18 442,577
12/18/2014 18.61 19.03 18.4 19 346,464
12/17/2014 17.77 18.4 17.7 18.36 304,791
12/16/2014 17.65 17.99 17.54 17.71 245,042
12/15/2014 17.85 17.91 17.49 17.69 193,112
12/12/2014 17.84 18.02 17.7 17.72 188,049
12/11/2014 17.58 18.29 17.56 18.07 302,512
12/10/2014 17.62 18.08 17.34 17.58 352,212
12/09/2014 17.29 17.84 16.95 17.64 398,922
12/08/2014 17.76 17.94 17.35 17.46 258,710
12/05/2014 17.64 18.1 17.64 17.83 245,864
12/04/2014 17.9 18.1 17.55 17.67 275,702
12/03/2014 17.85 18.09 17.67 17.94 338,499
12/02/2014 17.9 18.28 17.62 17.89 905,631
12/01/2014 18.3 18.36 17.69 17.89 591,642
11/28/2014 18.15 18.81 18.15 18.42 406,075
11/26/2014 18.27 18.4699 17.95 18.14 291,598
11/25/2014 17.77 18.4 17.26 18.32 1,155,480
11/24/2014 17.43 17.95 17.42 17.71 502,461
11/21/2014 18.21 18.28 17.43 17.49 306,020
11/20/2014 18 18.23 17.69 17.97 301,710
11/19/2014 18.4 18.68 18.05 18.13 338,706
11/18/2014 18.21 18.82 18.13 18.4 461,153
11/17/2014 18.25 18.545 18.075 18.1 383,985
11/14/2014 18.48 18.88 18.18 18.29 452,282
11/13/2014 18.74 19.31 18.44 18.51 570,714
11/12/2014 17.63 18.71 17.55 18.62 478,636
11/11/2014 17.42 17.97 17.36 17.7 499,445
11/10/2014 17.1 17.5 17.08 17.42 596,280
11/07/2014 17.2 17.355 16.8649 17.14 476,862
11/06/2014 17.48 17.85 17.16 17.28 423,646
11/05/2014 17.72 17.9 17.27 17.44 607,150
11/04/2014 17.01 17.78 16.915 17.5 620,162
11/03/2014 16.73 17.49 16.361 17.03 788,689
10/31/2014 15.95 16.98 15.76 16.83 934,418
10/30/2014 14.25 15.87 14.2 15.73 1,190,348
10/29/2014 13.62 13.78 13.54 13.6 498,542
10/28/2014 13.5 13.73 13.284 13.64 345,866
10/27/2014 13.08 13.47 12.93 13.4 282,769
10/24/2014 13.39 13.44 13.15 13.15 161,767
10/23/2014 13.3 13.59 13.26 13.42 406,259
10/22/2014 13.23 13.4 13.122 13.18 299,597
10/21/2014 13.23 13.3201 13.14 13.26 292,033
10/20/2014 12.94 13.38 12.78 13.23 291,953
10/17/2014 13.25 13.25 12.8 12.98 274,766
10/16/2014 12.89 13.22 12.89 13.05 322,456
10/15/2014 12.41 13.15 12.37 13.06 322,759
10/14/2014 12.55 12.73 12.47 12.61 331,592
10/13/2014 12.41 12.66 12.36 12.42 292,711
10/10/2014 12.44 12.79 12.26 12.43 383,391
10/09/2014 12.75 12.75 12.42 12.53 344,471
10/08/2014 12.34 12.79 12.34 12.78 355,335
10/07/2014 12.48 12.61 12.36 12.42 450,184
10/06/2014 12.41 12.69 12.32 12.51 285,527
10/03/2014 12.56 12.6 12.39 12.41 162,803
10/02/2014 12.3 12.495 12.144 12.46 311,384
10/01/2014 12.41 12.59 12.2 12.3 287,170
09/30/2014 12.44 12.54 12.36 12.45 683,486
09/29/2014 12.36 12.51 12.33 12.44 218,081
09/26/2014 12.41 12.49 12.31 12.47 222,500
09/25/2014 12.56 12.59 12.3 12.41 354,162
09/24/2014 12.59 12.645 12.43 12.59 236,068
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.

Research Brokers before you trade

Want to trade FX?