IGPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	41.07	41.87	40.76	41.37	41.37	0.73%	89,861
Mar 10, 2025	42.11	42.11	40.75	41.07	41.07	-4.53%	73,035
Mar 7, 2025	42.78	43.20	41.78	43.02	43.02	0.58%	60,118
Mar 6, 2025	43.43	43.94	42.77	42.77	42.77	-3.71%	80,041
Mar 5, 2025	43.76	44.55	43.47	44.42	44.42	1.95%	48,399
Mar 4, 2025	43.10	44.37	42.42	43.57	43.57	-0.14%	64,310
Mar 3, 2025	45.21	45.28	43.36	43.63	43.63	-2.17%	45,893
Feb 28, 2025	44.01	44.67	43.72	44.60	44.60	0.95%	56,424
Feb 27, 2025	46.21	46.27	44.18	44.18	44.18	-3.73%	48,227
Feb 26, 2025	45.60	46.26	45.60	45.89	45.89	1.59%	29,241
Feb 25, 2025	46.08	46.08	45.00	45.17	45.17	-2.17%	73,392
Feb 24, 2025	47.28	47.28	46.16	46.17	46.17	-1.95%	55,522
Feb 21, 2025	48.53	48.53	46.95	47.09	47.09	-2.99%	40,081
Feb 20, 2025	48.58	48.63	47.99	48.54	48.54	-0.08%	23,376
Feb 19, 2025	48.95	48.95	48.49	48.58	48.58	-0.63%	43,819
Feb 18, 2025	48.75	48.99	48.49	48.89	48.89	0.99%	41,206
Feb 14, 2025	48.27	48.50	48.18	48.41	48.41	0.79%	53,333
Feb 13, 2025	47.62	48.14	47.62	48.03	48.03	0.63%	41,719
Feb 12, 2025	47.24	47.82	47.10	47.73	47.73	-0.10%	39,281
Feb 11, 2025	47.63	48.10	47.63	47.78	47.78	-0.34%	37,645
Feb 10, 2025	47.50	48.04	47.50	47.94	47.94	1.65%	38,026
Feb 7, 2025	47.73	47.97	46.99	47.16	47.16	-0.86%	76,981
Feb 6, 2025	47.51	47.69	47.20	47.57	47.57	0.17%	66,431
Feb 5, 2025	46.87	47.49	46.85	47.49	47.49	0.38%	52,674
Feb 4, 2025	46.81	47.46	46.81	47.31	47.31	1.02%	43,299
Feb 3, 2025	46.21	47.15	46.08	46.83	46.83	-1.01%	100,667
Jan 31, 2025	47.72	48.25	47.20	47.31	47.31	-0.76%	73,980
Jan 30, 2025	48.13	48.13	47.13	47.67	47.67	1.34%	116,214
Jan 29, 2025	47.24	47.24	46.75	47.04	47.04	-0.30%	192,085
Jan 28, 2025	46.59	47.28	46.15	47.18	47.18	1.33%	95,129
Jan 27, 2025	46.79	47.20	46.00	46.56	46.56	-4.24%	321,519
Jan 24, 2025	49.13	49.13	48.54	48.62	48.62	-0.76%	73,030
Jan 23, 2025	48.63	49.05	48.57	48.99	48.99	-0.51%	135,889
Jan 22, 2025	49.06	49.38	48.94	49.24	49.24	1.36%	105,077
Jan 21, 2025	48.18	48.74	47.97	48.58	48.58	1.72%	98,132
Jan 17, 2025	47.82	47.88	47.33	47.76	47.76	1.96%	55,563
Jan 16, 2025	47.00	47.13	46.72	46.84	46.84	-0.09%	30,862
Jan 15, 2025	46.46	46.97	46.32	46.88	46.88	2.97%	129,959
Jan 14, 2025	45.69	45.78	45.04	45.53	45.53	0.13%	139,409
Jan 13, 2025	45.01	45.47	44.79	45.47	45.47	-0.76%	63,070
Jan 10, 2025	46.06	46.23	45.36	45.82	45.82	-1.53%	95,523
Jan 8, 2025	46.63	46.74	46.14	46.53	46.53	-0.47%	63,780
Jan 7, 2025	48.04	48.04	46.56	46.75	46.75	-1.66%	56,671
Jan 6, 2025	47.27	47.95	47.27	47.54	47.54	2.02%	67,970
Jan 3, 2025	45.78	46.60	45.78	46.60	46.60	2.22%	33,996
Jan 2, 2025	45.50	45.95	45.11	45.59	45.59	0.80%	44,198
Dec 31, 2024	45.81	45.89	45.13	45.23	45.23	-0.66%	48,412
Dec 30, 2024	45.48	45.97	45.19	45.53	45.53	-1.58%	54,051
Dec 27, 2024	46.41	46.52	45.71	46.26	46.26	-1.15%	38,219
Dec 26, 2024	46.56	46.92	46.39	46.80	46.80	0.21%	95,488