Quantcast
IROQ

Historical Stock Prices

$20.95
*  
0.35
1.7%
Get IROQ Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading IROQ now
Exchange:NASDAQ
Industry: Finance
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 20.65 20.95 20.65 20.95 3,678
06/13/2019 20.26 20.6 20.1688 20.6 15,544
06/12/2019 20.3 20.3 20.3 20.3 256
06/11/2019 20.3 20.3 20.3 20.3 00
06/10/2019 19.89 20.3 19.88 20.3 8,888
06/07/2019 19.17 19.98 19.17 19.98 7,005
06/06/2019 19.57 19.57 19.16 19.2 9,447
06/05/2019 20.0412 20.3 20.0412 20.2343 3,220
06/04/2019 19.6 20.3 19.6 20.1959 5,749
06/03/2019 19.25 20.3 19.25 19.5 4,871
05/31/2019 19.969 19.969 19.969 19.969 00
05/30/2019 19.969 19.969 19.969 19.969 00
05/29/2019 19.969 19.969 19.969 19.969 100
05/28/2019 20.3 20.3 20 20.17 5,530
05/24/2019 20.3 20.3 20.3 20.3 00
05/23/2019 20.3 20.3 20.3 20.3 00
05/22/2019 20.3 20.3 20.3 20.3 00
05/21/2019 20.2999 20.3 20.2999 20.3 343
05/20/2019 20.0137 20.3 19.7183 19.7183 8,562
05/17/2019 20.09 20.1 20.09 20.1 424
05/16/2019 20 20.2507 20 20.2507 2,008
05/15/2019 19.4334 19.4334 19.4334 19.4334 259
05/14/2019 20.25 20.3 20.1377 20.1377 1,090
05/13/2019 19.72 20.18 19.72 20.025 1,780
05/10/2019 19.8488 19.8488 19.8488 19.8488 1,569
05/09/2019 19.9592 19.9592 19.9592 19.9592 500
05/08/2019 19.8488 19.8488 19.8488 19.8488 00
05/07/2019 19.8488 19.8488 19.8488 19.8488 400
05/06/2019 20 20.1102 20 20.06 3,401
05/03/2019 20.2 20.2 20.19 20.2 2,473
05/02/2019 19.7 20.21 19.7 20.2 2,316
05/01/2019 20.3 20.3 19.7 19.7 1,876
04/30/2019 20.15 20.15 20.15 20.15 00
04/29/2019 19.98 20.15 19.98 20.15 3,177
04/26/2019 20.06 20.06 20.06 20.06 287
04/25/2019 19.8431 19.8431 19.8431 19.8431 114
04/24/2019 19.868 20.15 19.868 20.15 698
04/23/2019 20.2999 20.2999 20.2999 20.2999 00
04/22/2019 20.29 20.2999 20.29 20.2999 831
04/18/2019 19.843 20.08 19.84 20.08 4,040
04/17/2019 19.73 20.165 19.393 19.56 2,231
04/16/2019 19.8238 20.0963 19.728 19.98 3,826
04/15/2019 19.698 19.95 19.698 19.95 808
04/12/2019 19.6 19.6 19.6 19.6 366
04/11/2019 19.4425 19.4425 19.4425 19.4425 980
04/10/2019 19.8946 20.18 19.5932 19.74 4,280
04/09/2019 20 20 20 20 00
04/08/2019 20.133 20.133 19.98 20 1,228
04/05/2019 19.53 19.81 19.53 19.6 6,918
04/04/2019 20 20 19.5107 19.8086 3,452
04/03/2019 20.3 20.3 19.46 19.46 2,718
04/02/2019 20.01 20.3513 20 20.3 10,407
04/01/2019 19.8 20.29 19.58 19.8 7,173
03/29/2019 20 20.35 19.593 19.93 4,742
03/28/2019 21 21 21 21 1,780
03/27/2019 20.072 20.072 20.072 20.072 220
03/26/2019 21.5 21.5 21.2 21.45 2,228
03/25/2019 20.6025 20.6025 20.6025 20.6025 206
03/22/2019 21.55 21.55 21.0244 21.0244 1,230
03/21/2019 21.53 21.55 21.335 21.55 1,262
03/20/2019 21.8 21.8 21.51 21.51 416
03/19/2019 21.9 21.9 21.4 21.86 2,225
03/18/2019 21.41 21.95 21.41 21.95 2,529
03/15/2019 20.63 21.76 19.84 21.76 5,647
03/14/2019 21.83 21.83 21.68 21.68 470
*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