Quantcast

Historical Stock Prices

IQI 
$11.62
*  
0.01
0.09%
Get IQI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading IQI 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-OCT-2018 TO 18-JAN-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.
01/18/2019 11.61 11.66 11.6 11.62 106,229
01/17/2019 11.61 11.62 11.6 11.61 108,779
01/16/2019 11.6 11.62 11.57 11.59 67,788
01/15/2019 11.65 11.67 11.58 11.6 129,070
01/14/2019 11.66 11.71 11.65 11.69 131,603
01/11/2019 11.69 11.7 11.62 11.67 150,012
01/10/2019 11.67 11.71 11.6223 11.63 192,045
01/09/2019 11.63 11.64 11.56 11.63 218,758
01/08/2019 11.55 11.63 11.55 11.63 117,735
01/07/2019 11.54 11.57 11.5201 11.54 147,080
01/04/2019 11.51 11.53 11.43 11.47 152,830
01/03/2019 11.43 11.54 11.42 11.51 103,581
01/02/2019 11.23 11.44 11.23 11.44 142,611
12/31/2018 11.16 11.22 11.13 11.22 416,538
12/28/2018 11.18 11.18 11.11 11.13 233,458
12/27/2018 11.23 11.26 11.11 11.12 361,154
12/26/2018 11.19 11.23 11.14 11.16 209,411
12/24/2018 11.15 11.24 11.12 11.22 128,010
12/21/2018 11.13 11.18 11.11 11.15 217,578
12/20/2018 11.21 11.23 11.12 11.13 249,159
12/19/2018 11.13 11.22 11.13 11.18 229,132
12/18/2018 11.17 11.17 11.12 11.12 323,462
12/17/2018 11.16 11.21 11.13 11.17 246,374
12/14/2018 11.23 11.25 11.15 11.17 218,208
12/13/2018 11.3 11.33 11.22 11.22 126,241
12/12/2018 11.37 11.401 11.33 11.36 129,446
12/11/2018 11.43 11.45 11.38 11.4 227,805
12/10/2018 11.35 11.47 11.35 11.44 165,163
12/07/2018 11.31 11.41 11.31 11.36 138,667
12/06/2018 11.34 11.3755 11.3 11.33 252,910
12/04/2018 11.27 11.39 11.27 11.38 198,246
12/03/2018 11.23 11.25 11.19 11.25 210,358
11/30/2018 11.25 11.25 11.181 11.24 135,385
11/29/2018 11.2 11.31 11.1825 11.22 184,162
11/28/2018 11.13 11.17 11.1216 11.16 130,397
11/27/2018 11.13 11.14 11.08 11.1 179,110
11/26/2018 11.07 11.14 11.05 11.13 175,328
11/23/2018 11.09 11.09 11.06 11.09 82,527
11/21/2018 11.15 11.15 11.06 11.06 174,743
11/20/2018 11.17 11.21 11.09 11.09 177,649
11/19/2018 11.25 11.27 11.19 11.2 159,219
11/16/2018 11.29 11.33 11.24 11.24 119,676
11/15/2018 11.29 11.33 11.27 11.31 116,212
11/14/2018 11.3 11.319 11.24 11.31 147,258
11/13/2018 11.2 11.3 11.17 11.28 273,941
11/12/2018 11.18 11.23 11.17 11.17 71,177
11/09/2018 11.2 11.21 11.1326 11.17 154,796
11/08/2018 11.12 11.29 11.12 11.25 249,900
11/07/2018 11.1 11.15 11.1 11.12 124,654
11/06/2018 11.06 11.12 11.05 11.06 157,438
11/05/2018 11.05 11.11 11.05 11.06 115,818
11/02/2018 11.1 11.13 11.05 11.06 224,578
11/01/2018 11.18 11.24 11.1 11.13 320,143
10/31/2018 11.12 11.18 11.1 11.17 202,995
10/30/2018 11.1 11.15 11.03 11.12 179,766
10/29/2018 11.14 11.15 11.12 11.15 178,954
10/26/2018 11.15 11.22 11.12 11.13 197,377
10/25/2018 11.16 11.16 11.11 11.14 126,910
10/24/2018 11.2 11.23 11.13 11.15 160,181
10/23/2018 11.12 11.26 11.12 11.19 233,524
10/22/2018 11.15 11.1535 11.1 11.11 86,029
10/19/2018 11.17 11.18 11.1201 11.15 129,514
10/18/2018 11.16 11.16 11.11 11.14 147,954
*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