$47.48 -0.01 (%) IGATE Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGTE historical data

Date Open High Low Close Volume
5/26/201547.4847.5447.4647.482,018,824
5/22/201547.4847.5047.4647.49870,793
5/21/201547.4747.5447.4447.481,850,648
5/20/201547.5047.5047.4547.462,815,854
5/19/201547.4847.5247.4547.493,895,623
5/18/201547.5047.5047.4347.48744,098
5/15/201547.4547.5247.4347.521,584,881
5/14/201547.4947.5447.4247.45973,176
5/13/201547.5047.5647.4247.47649,901
5/12/201547.4847.5447.4147.52676,373
5/11/201547.4647.5247.4247.50692,587
5/8/201547.5047.5847.4147.461,416,037
5/7/201547.4047.5847.4047.501,120,321
5/6/201547.6547.7047.4147.452,088,317
5/5/201547.7347.9447.5347.661,123,638
5/4/201547.7247.9547.6547.681,121,670
5/1/201547.6247.8547.5547.801,556,768
4/30/201547.4847.8047.4847.562,278,494
4/29/201547.3947.5947.3747.583,208,903
4/28/201547.3647.4147.3647.384,742,515
4/27/201547.3847.5047.3647.3616,925,619
4/24/201545.9045.9345.3745.85394,227
4/23/201544.6145.9044.6145.90477,929
4/22/201544.4644.6544.1944.37194,443
4/21/201544.5644.6343.9444.46249,335
4/20/201544.9144.9143.7744.49493,042
4/17/201545.4945.5043.6544.451,233,088
4/16/201543.0043.4941.9542.34544,137
4/15/201541.6043.9241.6042.95899,477
4/14/201541.0741.7540.4641.601,044,840
4/13/201541.3741.7640.6040.90270,739
4/10/201541.6641.7540.8441.17265,241
4/9/201542.0142.3041.0441.42189,871
4/8/201541.6842.3941.6842.12224,923
4/7/201542.0142.2141.4941.57293,778
4/6/201542.1242.5541.8141.99222,758
4/2/201542.6543.2042.2142.40190,912
4/1/201542.3542.7641.8642.48153,003
3/31/201542.7443.0842.2442.66208,371
3/30/201542.6143.1342.4042.99189,435
3/27/201541.7142.4241.3342.29286,939
3/26/201542.1542.2441.4041.82381,810
3/25/201543.4343.6141.8842.10421,986
3/24/201543.2243.8543.0243.46215,653
3/23/201543.4643.9242.8643.31208,903
3/20/201543.6444.1143.4543.67428,867
3/19/201542.3443.4941.9243.30291,873
3/18/201542.2942.8041.9842.41359,623
3/17/201542.6142.6741.6442.20418,967
3/16/201543.6443.8441.9942.50805,289
3/13/201544.1044.3843.3243.50486,460
3/12/201544.2144.7543.7944.19319,711
3/11/201544.0045.5443.1843.75794,074
3/10/201543.7544.6843.5943.72486,930
3/9/201544.7344.7543.9444.00284,434
3/6/201543.9145.7243.9144.52594,607
3/5/201543.5944.4443.2343.89356,837
3/4/201542.5943.8342.0543.64272,405
3/3/201542.9544.0442.7042.72192,621
3/2/201542.6443.1842.5943.00230,028
2/27/201542.2143.0541.9542.80420,988
2/26/201541.0743.6940.7542.00325,146
2/25/201540.9741.2840.4841.05363,858
2/24/201540.2541.0039.8840.92276,206
2/23/201539.1140.2039.1140.10223,221
2/20/201539.4639.7938.9839.32169,588
2/19/201538.9539.5538.6939.37204,673
2/18/201538.8539.2638.5038.86134,606
2/17/201539.6539.7938.4338.89193,303
2/13/201538.8839.6538.7739.53187,259
2/12/201538.4139.0138.0038.91168,120
2/11/201537.9038.2237.4237.99222,919
2/10/201537.4738.0637.0937.98203,971
2/9/201536.5737.5036.2337.09209,956
2/6/201536.2737.0136.0036.86158,079
2/5/201536.0536.4835.6036.41148,292
2/4/201535.4536.3035.0735.80163,205
2/3/201535.6436.3734.9335.75301,235
2/2/201535.6335.7434.9335.64386,627
1/30/201535.5735.8834.7835.40347,671
1/29/201535.2935.7734.7535.77564,179
1/28/201535.3235.4634.7235.16429,704
1/27/201534.0535.1033.6735.00276,752
1/26/201534.4434.8834.2934.60207,629
1/23/201534.8535.4233.6834.65474,764
1/22/201532.5835.0132.4334.95562,518
1/21/201535.5835.5832.2333.021,779,223
1/20/201533.5037.3932.3535.871,352,671
1/16/201541.0842.4540.7942.36249,191
1/15/201541.7441.7440.5040.95135,586
1/14/201541.3341.8941.3241.78142,193
1/13/201541.6142.7341.1741.79156,933
1/12/201541.1541.3140.4741.16226,451
1/9/201540.4341.2540.3340.95178,377
1/8/201539.2040.6238.8740.33328,214
1/7/201538.6039.0338.2238.84247,826
1/6/201539.0339.2438.0938.38350,599
1/5/201538.8839.3438.6638.81212,734
1/2/201539.6139.7139.2039.27226,036
12/31/201439.7539.7539.3539.48177,297
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center