$37.34 -0.22 (%) iGate Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201437.5738.3036.9237.34382,910
12/18/201436.5338.0436.4337.56311,531
12/17/201434.6935.7934.1935.76202,328
12/16/201434.5235.7434.5134.69171,600
12/15/201434.1035.0033.9034.54160,736
12/12/201434.0334.3033.5933.93223,107
12/11/201434.4335.1934.0734.51170,414
12/10/201434.9235.4234.1134.32167,946
12/9/201433.8535.1333.7435.05341,761
12/8/201435.0535.4433.9134.28230,686
12/5/201434.8635.5234.4135.28123,273
12/4/201435.8336.5734.3934.85319,163
12/3/201435.6136.4135.2935.96138,451
12/2/201435.8836.3135.3135.65158,002
12/1/201436.7537.1535.7435.95203,218
11/28/201436.9737.2436.4636.95216,782
11/26/201436.8837.1536.5236.91141,517
11/25/201436.6036.9235.9236.91263,456
11/24/201436.0136.8035.8736.52223,785
11/21/201435.8036.3235.5536.02126,756
11/20/201434.3435.4234.3435.23113,699
11/19/201435.8835.8834.3934.52290,705
11/18/201435.9936.3135.4235.90136,907
11/17/201436.5736.8235.6535.88148,417
11/14/201437.1037.3136.4236.62201,770
11/13/201437.6237.9836.8937.03100,815
11/12/201437.1138.1137.1137.68133,475
11/11/201437.5437.6336.6337.26240,891
11/10/201436.8638.1036.8637.59128,495
11/7/201438.2638.2637.4137.5094,071
11/6/201437.7038.8137.7038.25194,496
11/5/201436.7537.9536.4437.83217,178
11/4/201436.2036.8335.9936.37157,990
11/3/201437.1837.7135.9536.26157,169
10/31/201436.4537.5636.4537.05188,082
10/30/201434.9236.0634.7135.78156,379
10/29/201435.5135.9634.3434.95160,544
10/28/201433.6935.7533.6935.58196,414
10/27/201433.7433.9333.4033.6290,377
10/24/201433.4833.8733.2733.8492,700
10/23/201433.2433.9733.0233.47183,643
10/22/201434.1134.6332.7533.02275,442
10/21/201433.4934.4533.4933.95147,265
10/20/201432.7633.4932.7633.29228,835
10/17/201433.9536.3332.8332.94231,898
10/16/201434.6735.3732.9033.50233,755
10/15/201432.0035.8528.6235.33608,974
10/14/201434.6735.8534.6434.76242,636
10/13/201433.8135.4133.5134.62173,733
10/10/201434.3835.0333.7833.88126,665
10/9/201435.9036.2734.6434.67137,419
10/8/201435.0536.0634.5435.96165,817
10/7/201435.7135.7935.1635.21204,753
10/6/201436.9537.1436.0536.06173,398
10/3/201436.7837.2136.5736.82114,216
10/2/201436.0136.6635.7036.4998,344
10/1/201436.7436.7935.8936.11164,367
9/30/201436.9737.1436.5436.72284,603
9/29/201436.2036.9436.2036.93125,849
9/26/201436.6737.0236.2936.58121,308
9/25/201437.4437.7236.5136.53199,062
9/24/201436.7137.7736.5237.57175,702
9/23/201437.2537.3936.5136.55205,557
9/22/201438.0338.0337.1737.25190,513
9/19/201437.7338.4137.6338.291,194,058
9/18/201435.8137.6935.6437.64298,756
9/17/201436.2236.3235.5135.60281,550
9/16/201437.0037.0636.2036.26266,976
9/15/201437.7737.8136.7837.16260,355
9/12/201437.5937.9436.8337.62353,073
9/11/201437.9138.3537.4237.51231,032
9/10/201438.1338.3537.6438.17505,678
9/9/201438.3838.6137.9138.15194,216
9/8/201438.0738.9237.9238.48239,571
9/5/201437.6238.0937.5238.03147,957
9/4/201438.0138.3737.8337.97251,819
9/3/201438.1638.4337.7937.98423,898
9/2/201437.4638.7337.1837.96222,924
8/29/201436.5037.5236.2137.42188,057
8/28/201436.0636.8335.7136.41207,660
8/27/201435.6136.2735.3736.23157,005
8/26/201435.0335.6534.8735.52124,225
8/25/201434.9435.1034.7534.99137,900
8/22/201434.5034.8734.5034.78143,756
8/21/201434.5034.6934.3834.6369,769
8/20/201434.5235.2334.0234.50150,070
8/19/201434.9035.0534.6134.77115,841
8/18/201434.8035.0334.4934.87115,463
8/15/201435.3335.9233.8134.48197,555
8/14/201434.5934.7734.0034.63140,295
8/13/201436.2036.2534.5034.54380,110
8/12/201436.7837.4136.2936.61113,627
8/11/201436.7037.6136.1437.08136,993
8/8/201435.9936.8135.7336.46115,749
8/7/201435.8136.1935.7135.99174,378
8/6/201435.2635.9735.0535.79177,605
8/5/201435.0635.9034.9835.56136,141
8/4/201435.1035.5634.8535.16263,366
8/1/201435.7535.9034.6135.03133,893
7/31/201436.7537.5335.6735.68165,082
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center