Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.92 | -0.01 | -0.13% | 8.03 | 8.18 | 7.50 | 3,807,481 |
| May 09 2024 | 7.93 | 0.09 | 1.08% | 7.83 | 7.96 | 7.75 | 2,919,547 |
| May 08 2024 | 7.845 | 0.00 | 0.06% | 7.84 | 8.01 | 7.81 | 3,091,120 |
| May 07 2024 | 7.84 | -0.08 | -1.01% | 8.01 | 8.03 | 7.82 | 2,950,087 |
| May 06 2024 | 7.92 | -0.03 | -0.38% | 7.94 | 7.98 | 7.85 | 2,452,135 |
| May 03 2024 | 7.95 | 0.17 | 2.19% | 7.86 | 8.02 | 7.00 | 3,568,529 |
| May 02 2024 | 7.78 | -0.02 | -0.26% | 7.76 | 7.82 | 7.54 | 3,813,667 |
| May 01 2024 | 7.80 | -0.02 | -0.26% | 7.54 | 7.81 | 7.46 | 3,286,682 |
| Apr 30 2024 | 7.82 | 0.49 | 6.61% | 7.64 | 8.08 | 7.61 | 8,517,266 |
| Apr 29 2024 | 7.335 | 0.22 | 3.02% | 7.17 | 7.37 | 7.15 | 3,031,061 |
| Apr 26 2024 | 7.12 | -0.10 | -1.39% | 7.15 | 7.50 | 7.00 | 1,725,541 |
| Apr 24 2024 | 7.22 | 0.02 | 0.35% | 7.19 | 7.27 | 7.00 | 3,408,787 |
| Apr 23 2024 | 7.195 | -0.02 | -0.21% | 7.40 | 7.43 | 7.18 | 2,563,804 |
| Apr 22 2024 | 7.21 | 0.13 | 1.84% | 7.25 | 7.40 | 7.18 | 2,532,174 |
| Apr 19 2024 | 7.08 | -0.21 | -2.88% | 7.21 | 13.00 | 5.75 | 3,274,682 |
| Apr 18 2024 | 7.29 | -0.03 | -0.41% | 7.34 | 7.445 | 7.28 | 2,935,342 |
| Apr 17 2024 | 7.32 | 0.03 | 0.41% | 7.28 | 7.38 | 7.24 | 1,917,697 |
| Apr 16 2024 | 7.29 | -0.36 | -4.71% | 7.54 | 7.55 | 7.25 | 5,508,446 |
| Apr 15 2024 | 7.65 | 0.15 | 2.00% | 7.41 | 7.66 | 7.40 | 5,217,883 |
| Apr 12 2024 | 7.50 | -0.06 | -0.79% | 7.56 | 7.69 | 7.00 | 2,733,194 |
| Apr 11 2024 | 7.56 | 0.07 | 0.93% | 7.28 | 7.63 | 7.28 | 3,578,169 |
| Apr 10 2024 | 7.49 | -0.08 | -1.06% | 7.69 | 7.71 | 7.48 | 2,934,749 |
| Apr 09 2024 | 7.57 | 0.28 | 3.84% | 7.45 | 7.595 | 7.41 | 3,220,822 |
| Apr 08 2024 | 7.29 | 0.09 | 1.25% | 7.30 | 7.38 | 7.15 | 2,598,893 |
| Apr 05 2024 | 7.20 | -0.11 | -1.50% | 7.18 | 7.35 | 7.00 | 2,527,689 |
| Apr 04 2024 | 7.31 | 0.20 | 2.81% | 7.23 | 7.44 | 7.23 | 4,644,825 |
| Apr 03 2024 | 7.11 | 0.01 | 0.14% | 7.04 | 7.11 | 6.96 | 3,286,736 |
| Apr 02 2024 | 7.10 | 0.06 | 0.85% | 7.03 | 8.75 | 6.955 | 2,888,954 |
| Mar 28 2024 | 7.04 | 0.17 | 2.47% | 7.05 | 7.07 | 6.92 | 15,793,221 |
| Mar 27 2024 | 6.87 | -0.12 | -1.72% | 6.95 | 14.00 | 6.86 | 2,613,103 |
| Mar 26 2024 | 6.99 | -0.14 | -1.96% | 7.10 | 7.16 | 6.96 | 3,272,483 |
| Mar 25 2024 | 7.13 | -0.08 | -1.11% | 7.19 | 7.27 | 7.11 | 3,005,382 |
| Mar 22 2024 | 7.21 | -0.08 | -1.10% | 7.32 | 15.51 | 7.00 | 4,339,047 |
| Mar 21 2024 | 7.29 | -0.30 | -3.95% | 7.77 | 7.77 | 7.15 | 8,633,587 |
| Mar 20 2024 | 7.59 | -0.18 | -2.32% | 7.65 | 7.85 | 7.545 | 3,633,761 |
| Mar 19 2024 | 7.77 | 0.12 | 1.57% | 7.65 | 7.795 | 7.625 | 2,877,472 |
| Mar 18 2024 | 7.65 | 0.21 | 2.82% | 7.44 | 7.675 | 7.39 | 4,151,870 |
| Mar 15 2024 | 7.44 | -0.38 | -4.86% | 7.60 | 8.75 | 7.35 | 15,971,892 |
| Mar 14 2024 | 7.82 | 0.27 | 3.58% | 7.59 | 7.85 | 7.58 | 5,721,430 |
| Mar 13 2024 | 7.55 | -0.20 | -2.58% | 7.74 | 7.80 | 7.45 | 4,920,625 |
| Mar 12 2024 | 7.75 | 0.15 | 1.91% | 7.57 | 7.75 | 7.56 | 4,803,752 |
| Mar 11 2024 | 7.605 | -0.20 | -2.50% | 7.76 | 7.83 | 7.52 | 2,855,096 |
| Mar 08 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 8.75 | 7.26 | 4,217,349 |
| Mar 07 2024 | 7.80 | 0.13 | 1.69% | 7.67 | 7.84 | 7.53 | 5,788,644 |
| Mar 06 2024 | 7.67 | -0.08 | -1.03% | 7.46 | 7.73 | 7.28 | 8,055,803 |
| Mar 05 2024 | 7.75 | -0.39 | -4.79% | 7.84 | 7.88 | 7.615 | 7,702,547 |
| Mar 04 2024 | 8.14 | -0.12 | -1.45% | 8.26 | 8.47 | 8.04 | 10,301,062 |
| Mar 01 2024 | 8.26 | 0.22 | 2.74% | 8.23 | 8.43 | 7.17 | 14,250,658 |
| Feb 29 2024 | 8.04 | -0.09 | -1.11% | 7.97 | 8.13 | 7.825 | 82,179,716 |
| Feb 28 2024 | 8.13 | 0.49 | 6.41% | 7.85 | 8.20 | 7.83 | 8,131,140 |
| Feb 27 2024 | 7.64 | 0.14 | 1.80% | 7.53 | 7.72 | 7.42 | 5,847,611 |
| Feb 26 2024 | 7.505 | 0.32 | 4.38% | 7.29 | 7.51 | 7.10 | 6,314,155 |
| Feb 23 2024 | 7.19 | -0.07 | -0.96% | 7.27 | 8.90 | 7.00 | 4,800,091 |
| Feb 22 2024 | 7.26 | 0.21 | 2.98% | 7.25 | 7.38 | 7.07 | 6,380,243 |
| Feb 21 2024 | 7.05 | 0.07 | 1.00% | 6.90 | 7.20 | 6.81 | 6,433,605 |
| Feb 20 2024 | 6.98 | -0.27 | -3.72% | 7.21 | 7.25 | 6.91 | 6,384,081 |
| Feb 19 2024 | 7.25 | -0.18 | -2.42% | 7.63 | 7.91 | 7.18 | 5,951,307 |
| Feb 16 2024 | 7.43 | 0.59 | 8.55% | 7.10 | 14.84 | 6.92 | 8,405,836 |
| Feb 15 2024 | 6.845 | -0.10 | -1.37% | 6.96 | 9.14 | 6.79 | 4,072,955 |
| Feb 14 2024 | 6.94 | 0.02 | 0.29% | 6.84 | 6.975 | 6.80 | 4,132,127 |
| Feb 13 2024 | 6.92 | 0.00 | 0.00% | 7.15 | 7.21 | 6.85 | 3,966,670 |
| Feb 12 2024 | 6.92 | -0.20 | -2.81% | 7.18 | 7.195 | 6.875 | 3,316,150 |
| Feb 09 2024 | 7.12 | -0.10 | -1.39% | 7.22 | 8.90 | 7.06 | 2,687,167 |
