Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.786 | 0.04 | 2.41% | 1.732 | 1.796 | 1.73 | 322,604 |
| May 09 2024 | 1.744 | -0.02 | -1.02% | 1.756 | 1.756 | 1.722 | 230,112 |
| May 08 2024 | 1.762 | 0.08 | 4.88% | 1.698 | 1.78 | 1.682 | 814,769 |
| May 07 2024 | 1.68 | -0.01 | -0.83% | 1.696 | 1.71 | 1.66 | 414,159 |
| May 06 2024 | 1.694 | 0.01 | 0.71% | 1.70 | 1.70 | 1.668 | 515,326 |
| May 03 2024 | 1.682 | 0.01 | 0.84% | 1.668 | 1.70 | 1.658 | 239,391 |
| May 02 2024 | 1.668 | 0.02 | 1.46% | 1.632 | 1.668 | 1.632 | 264,878 |
| Apr 30 2024 | 1.644 | -0.01 | -0.36% | 1.66 | 1.66 | 1.634 | 97,774 |
| Apr 29 2024 | 1.65 | 0.03 | 1.85% | 1.638 | 1.656 | 1.614 | 330,398 |
| Apr 26 2024 | 1.62 | 0.08 | 4.92% | 1.554 | 1.63 | 1.55 | 692,461 |
| Apr 25 2024 | 1.544 | -0.04 | -2.53% | 1.592 | 1.592 | 1.544 | 171,195 |
| Apr 24 2024 | 1.584 | -0.08 | -4.81% | 1.65 | 1.668 | 1.57 | 678,921 |
| Apr 23 2024 | 1.664 | 0.03 | 2.09% | 1.63 | 1.70 | 1.592 | 789,697 |
| Apr 22 2024 | 1.63 | 0.11 | 6.96% | 1.54 | 1.63 | 1.54 | 1,382,329 |
| Apr 19 2024 | 1.524 | 0.00 | -0.13% | 1.51 | 1.532 | 1.466 | 464,221 |
| Apr 18 2024 | 1.526 | 0.05 | 3.39% | 1.476 | 1.53 | 1.474 | 330,071 |
| Apr 17 2024 | 1.476 | 0.02 | 1.10% | 1.456 | 1.48 | 1.444 | 177,702 |
| Apr 16 2024 | 1.46 | 0.01 | 0.97% | 1.446 | 1.514 | 1.42 | 676,297 |
| Apr 15 2024 | 1.446 | -0.01 | -0.55% | 1.44 | 1.466 | 1.434 | 208,053 |
| Apr 12 2024 | 1.454 | -0.02 | -1.09% | 1.478 | 1.492 | 1.452 | 342,263 |
| Apr 11 2024 | 1.47 | 0.00 | 0.14% | 1.464 | 1.488 | 1.454 | 259,187 |
| Apr 10 2024 | 1.468 | 0.00 | -0.27% | 1.482 | 1.516 | 1.464 | 530,421 |
| Apr 09 2024 | 1.472 | 0.02 | 1.66% | 1.452 | 1.51 | 1.436 | 339,402 |
| Apr 08 2024 | 1.448 | 0.04 | 2.70% | 1.42 | 1.45 | 1.402 | 379,494 |
| Apr 05 2024 | 1.41 | -0.03 | -2.35% | 1.432 | 1.432 | 1.394 | 379,850 |
| Apr 04 2024 | 1.444 | 0.01 | 0.70% | 1.438 | 1.454 | 1.432 | 214,640 |
| Apr 03 2024 | 1.434 | -0.02 | -1.24% | 1.458 | 1.468 | 1.42 | 649,850 |
| Apr 02 2024 | 1.452 | -0.07 | -4.35% | 1.52 | 1.52 | 1.45 | 697,457 |
| Mar 28 2024 | 1.518 | 0.02 | 1.34% | 1.494 | 1.518 | 1.472 | 642,219 |
| Mar 27 2024 | 1.498 | 0.00 | -0.27% | 1.504 | 1.528 | 1.49 | 654,358 |
| Mar 26 2024 | 1.502 | 0.02 | 1.62% | 1.49 | 1.51 | 1.47 | 412,164 |
| Mar 25 2024 | 1.478 | 0.04 | 2.92% | 1.45 | 1.49 | 1.444 | 438,805 |
| Mar 22 2024 | 1.436 | -0.01 | -0.83% | 1.464 | 1.464 | 1.42 | 355,290 |
| Mar 21 2024 | 1.448 | 0.02 | 1.40% | 1.44 | 1.484 | 1.44 | 626,910 |
| Mar 20 2024 | 1.428 | 0.01 | 0.42% | 1.414 | 1.444 | 1.41 | 449,989 |
| Mar 19 2024 | 1.422 | 0.00 | 0.00% | 1.434 | 1.434 | 1.396 | 488,121 |
| Mar 18 2024 | 1.422 | -0.04 | -2.47% | 1.45 | 1.46 | 1.418 | 571,213 |
| Mar 15 2024 | 1.458 | -0.03 | -2.15% | 1.502 | 1.516 | 1.456 | 1,004,942 |
| Mar 14 2024 | 1.49 | -0.02 | -1.19% | 1.516 | 1.55 | 1.474 | 1,150,044 |
| Mar 13 2024 | 1.508 | -0.08 | -5.04% | 1.602 | 1.602 | 1.504 | 740,307 |
| Mar 12 2024 | 1.588 | -0.03 | -1.61% | 1.61 | 1.622 | 1.582 | 715,761 |
| Mar 11 2024 | 1.614 | 0.00 | -0.25% | 1.61 | 1.636 | 1.60 | 515,829 |
| Mar 08 2024 | 1.618 | -0.02 | -1.46% | 1.64 | 1.656 | 1.61 | 709,648 |
| Mar 07 2024 | 1.642 | -0.02 | -1.44% | 1.66 | 1.674 | 1.64 | 584,911 |
| Mar 06 2024 | 1.666 | -0.01 | -0.60% | 1.684 | 1.732 | 1.656 | 666,616 |
| Mar 05 2024 | 1.676 | 0.02 | 0.96% | 1.66 | 1.682 | 1.632 | 1,020,826 |
| Mar 04 2024 | 1.66 | -0.05 | -2.70% | 1.708 | 1.72 | 1.65 | 1,301,826 |
| Mar 01 2024 | 1.706 | 0.00 | 0.00% | 1.71 | 1.774 | 1.69 | 962,826 |
| Feb 29 2024 | 1.706 | -0.07 | -3.83% | 1.77 | 1.78 | 1.68 | 1,567,809 |
| Feb 28 2024 | 1.774 | -0.12 | -6.53% | 1.88 | 1.882 | 1.726 | 2,563,763 |
| Feb 27 2024 | 1.898 | -0.37 | -16.20% | 2.26 | 2.26 | 1.854 | 2,689,551 |
| Feb 26 2024 | 2.265 | 0.09 | 4.14% | 2.24 | 2.325 | 2.23 | 970,777 |
| Feb 23 2024 | 2.175 | -0.03 | -1.36% | 2.21 | 2.21 | 2.165 | 222,861 |
| Feb 22 2024 | 2.205 | 0.02 | 0.68% | 2.20 | 2.23 | 2.18 | 277,329 |
| Feb 21 2024 | 2.19 | 0.02 | 0.69% | 2.19 | 2.215 | 2.17 | 177,893 |
| Feb 20 2024 | 2.175 | -0.01 | -0.46% | 2.175 | 2.185 | 2.16 | 164,382 |
| Feb 19 2024 | 2.185 | 0.02 | 0.69% | 2.135 | 2.19 | 2.135 | 163,136 |
| Feb 16 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.175 | 2.15 | 128,873 |
| Feb 15 2024 | 2.17 | 0.04 | 2.12% | 2.125 | 2.185 | 2.12 | 167,058 |
| Feb 14 2024 | 2.125 | -0.01 | -0.47% | 2.14 | 2.145 | 2.12 | 96,186 |
| Feb 13 2024 | 2.135 | -0.04 | -1.61% | 2.155 | 2.16 | 2.11 | 187,912 |
