Quantcast

Historical Stock Prices

IGD 
$6.58
*  
0.02
0.3%
Get IGD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IGD now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 6.6 6.6 6.52 6.58 476,313
04/17/2019 6.58 6.6 6.57 6.6 232,874
04/16/2019 6.53 6.57 6.53 6.56 256,108
04/15/2019 6.52 6.53 6.49 6.52 233,494
04/12/2019 6.55 6.56 6.49 6.49 309,968
04/11/2019 6.51 6.57 6.5 6.54 642,428
04/10/2019 6.46 6.51 6.45 6.49 370,319
04/09/2019 6.45 6.5 6.4465 6.46 292,643
04/08/2019 6.44 6.47 6.42 6.45 224,308
04/05/2019 6.43 6.49 6.4285 6.43 222,147
04/04/2019 6.42 6.45 6.41 6.43 224,319
04/03/2019 6.45 6.47 6.42 6.42 304,334
04/02/2019 6.47 6.48 6.44 6.44 232,415
04/01/2019 6.48 6.49 6.41 6.46 344,066
03/29/2019 6.48 6.53 6.48 6.5 224,700
03/28/2019 6.43 6.48 6.43 6.47 187,407
03/27/2019 6.45 6.4635 6.4 6.43 270,496
03/26/2019 6.45 6.475 6.43 6.45 385,519
03/25/2019 6.42 6.45 6.41 6.44 254,865
03/22/2019 6.49 6.5 6.42 6.45 378,324
03/21/2019 6.49 6.53 6.49 6.5 260,082
03/20/2019 6.51 6.5276 6.48 6.5 309,882
03/19/2019 6.53 6.56 6.51 6.55 269,711
03/18/2019 6.49 6.55 6.48 6.51 308,561
03/15/2019 6.5 6.51 6.45 6.5 327,810
03/14/2019 6.44 6.5 6.41 6.48 429,625
03/13/2019 6.42 6.42 6.37 6.42 298,041
03/12/2019 6.4 6.41 6.36 6.38 397,403
03/11/2019 6.33 6.4 6.32 6.37 290,334
03/08/2019 6.36 6.36 6.28 6.29 364,787
03/07/2019 6.41 6.42 6.38 6.39 264,043
03/06/2019 6.48 6.48 6.42 6.44 224,576
03/05/2019 6.46 6.49 6.43 6.48 252,012
03/04/2019 6.5 6.52 6.45 6.48 299,206
03/01/2019 6.52 6.53 6.48 6.48 198,824
02/28/2019 6.56 6.5896 6.535 6.56 200,183
02/27/2019 6.54 6.58 6.52 6.57 258,825
02/26/2019 6.53 6.56 6.53 6.55 311,973
02/25/2019 6.56 6.5627 6.52 6.53 345,078
02/22/2019 6.53 6.54 6.504 6.52 297,050
02/21/2019 6.52 6.52 6.49 6.52 198,817
02/20/2019 6.5 6.53 6.48 6.53 239,950
02/19/2019 6.45 6.5 6.45 6.49 292,065
02/15/2019 6.48 6.4879 6.44 6.46 322,756
02/14/2019 6.4 6.45 6.39 6.43 166,574
02/13/2019 6.43 6.47 6.42 6.43 239,337
02/12/2019 6.4 6.45 6.3891 6.43 215,337
02/11/2019 6.36 6.39 6.33 6.37 190,168
02/08/2019 6.32 6.37 6.32 6.34 148,786
02/07/2019 6.38 6.43 6.34 6.34 298,612
02/06/2019 6.41 6.44 6.39 6.39 288,050
02/05/2019 6.4 6.435 6.4 6.41 345,313
02/04/2019 6.4 6.44 6.4 6.4 384,648
02/01/2019 6.43 6.49 6.38 6.39 313,044
01/31/2019 6.54 6.57 6.48 6.54 374,708
01/30/2019 6.45 6.5 6.43 6.49 378,701
01/29/2019 6.41 6.4401 6.4 6.42 668,702
01/28/2019 6.34 6.4 6.3367 6.39 685,852
01/25/2019 6.36 6.4003 6.355 6.37 314,882
01/24/2019 6.41 6.41 6.34 6.35 227,020
01/23/2019 6.36 6.4 6.35 6.39 452,178
01/22/2019 6.45 6.45 6.31 6.32 322,352
01/18/2019 6.35 6.47 6.35 6.45 738,978
*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?



Smart Portfolio