iGate Corp $37.19

down -0.26


30/7/2014 04:00 PM  |  NASDAQ : IGTE  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGTE historical data

Date Open High Low Close Volume
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
5/8/201435.2135.8834.5134.57191,309
5/7/201434.9935.2133.8035.14208,213
5/6/201435.5436.1535.0035.09173,840
5/5/201436.0736.0935.3135.63100,802
5/2/201436.2736.8435.7036.33188,631
5/1/201436.4236.9035.6336.14271,822
4/30/201435.8136.6735.1136.60200,817
4/29/201436.0836.3835.5635.86164,783
4/28/201435.7636.2134.4735.76267,394
4/25/201436.8036.8035.4735.74173,609
4/24/201437.4837.7536.8036.86273,000
4/23/201436.7437.4936.4537.21192,587
4/22/201437.0937.1836.5836.80149,880
4/21/201437.6138.0036.7937.01169,946
4/17/201437.5237.9537.0837.62139,463
4/16/201437.1537.9736.8537.53289,873
4/15/201436.8437.1135.7736.91399,299
4/14/201437.0037.6436.3136.78636,827
4/11/201437.7738.9136.2036.40673,717
4/10/201434.5039.0633.6838.651,087,411
4/9/201432.3633.2432.1533.20287,650
4/8/201431.4632.3231.2232.20293,180
4/7/201431.6232.1031.2631.47324,958
4/4/201432.7232.7531.5031.72337,091
4/3/201432.5833.1331.9832.39224,963
4/2/201432.5832.8832.2332.63481,235
4/1/201431.6032.5131.5832.40213,547
3/31/201430.6731.7130.6431.54350,306
3/28/201429.3030.4629.3030.35307,160
3/27/201429.1129.3328.5829.31245,820
3/26/201429.7230.2129.0129.13487,640
3/25/201430.8631.0028.7729.40395,779
3/24/201431.0531.3329.9530.75155,686
3/21/201431.8831.9530.7330.90277,942
3/20/201431.9132.1231.3931.62177,674
3/19/201433.7533.7531.6132.02229,825
3/18/201432.7433.7332.4733.72270,367
3/17/201432.5633.4132.4632.69236,694
3/14/201432.5933.1532.4532.63164,237
3/13/201432.8132.8132.1832.60218,319
3/12/201432.5232.9931.8132.68156,406
3/11/201433.1933.8332.4132.69180,656
3/10/201434.0334.0332.7733.14155,245
3/7/201434.5234.5233.7734.05111,440
Trading Center