$36.72 0.00 (%) iGate Corp - NASDAQ

Sep. 30, 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
9/30/201436.9737.1436.5436.72257,956
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
7/30/201437.5937.5936.7937.19169,108
7/29/201437.9737.9737.4137.45216,593
7/28/201438.1438.2037.7238.00381,501
7/25/201438.2638.3637.6538.21205,763
7/24/201438.4838.9138.1938.66180,107
7/23/201438.7839.2438.2938.44160,059
7/22/201438.5338.8637.7338.81214,032
7/21/201437.7538.1737.3937.64261,827
7/18/201437.5938.3537.0338.28334,169
7/17/201440.6640.6937.9438.35430,519
7/16/201440.1042.9040.1040.69760,530
7/15/201439.2139.8338.8739.48400,884
7/14/201439.3640.0539.2039.39178,791
7/11/201439.7039.8138.8339.04148,598
7/10/201438.7539.9138.7539.14235,515
7/9/201439.9440.1439.3539.61308,295
7/8/201438.9439.9038.4339.79344,656
7/7/201439.7939.8438.7638.94212,603
7/3/201437.9439.0237.9439.0185,274
7/2/201438.5338.9937.4037.66277,602
7/1/201438.2039.7337.5938.70494,006
6/30/201435.6836.6235.4836.39217,858
6/27/201434.6635.9234.6635.81384,229
6/26/201434.8334.9634.4534.95155,521
6/25/201434.0034.8734.0034.80130,700
6/24/201434.0135.0833.8434.21176,911
6/23/201434.2034.5333.7934.11183,731
6/20/201433.3634.3632.7134.22287,458
6/19/201433.0933.3832.6533.32147,046
6/18/201433.1833.1832.5832.98181,944
6/17/201433.1733.6333.0133.32187,245
6/16/201433.2033.5732.9833.24101,912
6/13/201433.1633.8433.0733.32150,506
6/12/201432.6033.3532.0833.03294,316
6/11/201433.3033.4632.1832.61182,762
6/10/201434.2034.2033.2033.55102,425
6/9/201434.3134.6933.9534.37130,503
6/6/201434.2434.8534.2134.42131,722
6/5/201433.5434.0832.9034.05141,347
6/4/201433.6034.1832.9633.45213,004
6/3/201434.1534.3633.2633.83222,168
6/2/201434.8735.1033.7034.23222,890
5/30/201435.8735.8734.3134.87224,996
5/29/201436.2336.4935.7136.0474,499
5/28/201436.4536.9736.0036.0791,112
5/27/201436.7236.9135.8036.60117,027
5/23/201436.0136.4835.4336.37133,308
5/22/201435.8936.2735.2435.95152,323
5/21/201435.5036.0735.1135.68131,261
5/20/201435.4335.6034.6735.31239,382
5/19/201435.1435.7934.2935.42278,355
5/16/201435.5035.8534.9135.40328,528
5/15/201435.5135.9835.2435.50187,193
5/14/201435.8935.8935.3735.61170,460
5/13/201435.7336.1134.9935.89211,312
5/12/201435.2036.2935.0336.06188,901
5/9/201434.3735.3434.2235.03151,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center