IGTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.61	11.68	11.61	11.68	11.68	0.69%	45,130
Nov 19, 2024	11.47	11.60	11.45	11.60	11.60	1.58%	69,095
Nov 18, 2024	11.42	11.42	11.42	11.42	11.42	-	17,760
Nov 15, 2024	11.45	11.46	11.42	11.42	11.42	-	40,766
Nov 14, 2024	11.43	11.50	11.41	11.42	11.42	0.41%	183,173
Nov 13, 2024	11.37	11.37	11.37	11.37	11.37	-	17
Nov 12, 2024	11.36	11.37	11.36	11.37	11.37	-0.50%	392
Nov 11, 2024	11.43	11.43	11.43	11.43	11.43	0.53%	136
Nov 8, 2024	11.37	11.37	11.37	11.37	11.37	-	149
Nov 7, 2024	11.37	11.37	11.37	11.37	11.37	-	158
Nov 6, 2024	11.37	11.37	11.37	11.37	11.37	0.01%	386
Nov 5, 2024	11.37	11.37	11.37	11.37	11.37	-	28
Nov 4, 2024	11.37	11.37	11.37	11.37	11.37	-	83
Nov 1, 2024	11.38	11.38	11.37	11.37	11.37	-0.10%	2,703
Oct 31, 2024	11.38	11.38	11.38	11.38	11.38	-	5
Oct 30, 2024	11.36	11.38	11.36	11.38	11.38	-	6,736
Oct 29, 2024	11.39	11.39	11.38	11.38	11.38	-0.09%	6,783
Oct 28, 2024	11.38	11.40	11.38	11.39	11.39	-	5,652
Oct 25, 2024	11.39	11.39	11.39	11.39	11.39	-	96
Oct 24, 2024	11.39	11.39	11.39	11.39	11.39	-	36
Oct 23, 2024	11.39	11.39	11.39	11.39	11.39	-	12
Oct 22, 2024	11.39	11.39	11.39	11.39	11.39	-	61
Oct 21, 2024	11.39	11.39	11.39	11.39	11.39	-	212
Oct 18, 2024	11.39	11.39	11.39	11.39	11.39	-	122
Oct 17, 2024	11.35	11.39	11.35	11.39	11.39	0.27%	6,507
Oct 16, 2024	11.35	11.36	11.35	11.36	11.36	0.08%	5,636
Oct 15, 2024	11.35	11.38	11.35	11.35	11.35	0.09%	1,643
Oct 14, 2024	11.34	11.34	11.34	11.34	11.34	0.09%	327
Oct 11, 2024	11.32	11.33	11.32	11.33	11.33	-0.13%	1,309
Oct 10, 2024	11.33	11.35	11.33	11.35	11.35	-0.22%	826
Oct 9, 2024	11.38	11.38	11.37	11.37	11.37	-	940
Oct 8, 2024	11.37	11.37	11.37	11.37	11.37	-	70
Oct 7, 2024	11.37	11.38	11.37	11.37	11.37	-0.18%	6,316
Oct 4, 2024	11.34	11.40	11.34	11.39	11.39	0.44%	12,722
Oct 3, 2024	11.32	11.37	11.32	11.34	11.34	0.09%	6,110
Oct 2, 2024	11.33	11.33	11.33	11.33	11.33	-	17
Oct 1, 2024	11.33	11.33	11.33	11.33	11.33	0.09%	310
Sep 30, 2024	11.32	11.32	11.32	11.32	11.32	0.03%	1,310
Sep 27, 2024	11.32	11.32	11.32	11.32	11.32	-	250
Sep 26, 2024	11.32	11.32	11.32	11.32	11.32	-	31
Sep 25, 2024	11.32	11.32	11.32	11.32	11.32	-	15
Sep 24, 2024	11.32	11.32	11.32	11.32	11.32	0.03%	425
Sep 23, 2024	11.31	11.31	11.31	11.31	11.31	-	28
Sep 20, 2024	11.31	11.31	11.31	11.31	11.31	-	37
Sep 19, 2024	11.31	11.31	11.31	11.31	11.31	-	24
Sep 18, 2024	11.31	11.31	11.31	11.31	11.31	-	-
Sep 17, 2024	11.31	11.31	11.31	11.31	11.31	0.12%	1,523
Sep 16, 2024	11.31	11.31	11.30	11.30	11.30	-0.09%	6,614
Sep 13, 2024	11.31	11.31	11.31	11.31	11.31	-0.09%	152
Sep 12, 2024	11.31	11.32	11.31	11.32	11.32	-	1,764
Sep 11, 2024	11.32	11.32	11.32	11.32	11.32	-	91
Sep 10, 2024	11.31	11.32	11.31	11.32	11.32	-0.26%	1,337
Sep 9, 2024	11.35	11.35	11.35	11.35	11.35	-	64
Sep 6, 2024	11.25	11.35	11.25	11.35	11.35	0.18%	1,721
Sep 5, 2024	11.33	11.33	11.33	11.33	11.33	-	-
Sep 4, 2024	11.33	11.33	11.33	11.33	11.33	-0.18%	1,109
Sep 3, 2024	11.32	11.35	11.32	11.35	11.35	0.27%	239
Aug 30, 2024	11.32	11.32	11.32	11.32	11.32	-	21
Aug 29, 2024	11.32	11.32	11.32	11.32	11.32	-	1
Aug 28, 2024	11.32	11.32	11.32	11.32	11.32	-	74
Aug 27, 2024	11.27	11.32	11.27	11.32	11.32	-	1,115
Aug 26, 2024	11.32	11.32	11.32	11.32	11.32	0.04%	107
Aug 23, 2024	11.32	11.32	11.32	11.32	11.32	0.05%	103
Aug 22, 2024	11.31	11.31	11.31	11.31	11.31	-0.26%	129
Aug 21, 2024	11.35	11.35	11.32	11.34	11.34	0.05%	615
Aug 20, 2024	11.31	11.33	11.31	11.33	11.33	0.21%	1,848
Aug 19, 2024	11.31	11.31	11.31	11.31	11.31	-	247
Aug 16, 2024	11.33	11.33	11.31	11.31	11.31	-0.35%	19,148
Aug 15, 2024	11.32	11.36	11.32	11.35	11.35	0.18%	2,697
Aug 14, 2024	11.33	11.33	11.33	11.33	11.33	-0.09%	1,016
Aug 13, 2024	11.34	11.34	11.34	11.34	11.34	-	2
Aug 12, 2024	11.32	11.34	11.32	11.34	11.34	0.18%	504
Aug 9, 2024	11.32	11.32	11.32	11.32	11.32	-0.26%	168
Aug 8, 2024	11.36	11.36	11.35	11.35	11.35	-0.04%	5,916
Aug 7, 2024	11.31	11.36	11.31	11.36	11.36	0.13%	541
Aug 6, 2024	11.31	11.36	11.31	11.34	11.34	0.53%	1,246
Aug 5, 2024	11.28	11.28	11.28	11.28	11.28	-0.18%	1,996
Aug 2, 2024	11.37	11.38	11.30	11.30	11.30	-0.53%	15,951
Aug 1, 2024	11.36	11.36	11.36	11.36	11.36	-	87
Jul 31, 2024	11.36	11.36	11.36	11.36	11.36	0.09%	341
Jul 30, 2024	11.38	11.38	11.35	11.35	11.35	0.44%	203
Jul 29, 2024	11.32	11.32	11.30	11.30	11.30	-0.09%	22,821
Jul 26, 2024	11.31	11.31	11.31	11.31	11.31	-0.70%	566
Jul 25, 2024	11.39	11.39	11.39	11.39	11.39	0.08%	597
Jul 24, 2024	11.38	11.39	11.34	11.38	11.38	0.01%	7,457
Jul 23, 2024	11.38	11.38	11.30	11.38	11.38	-	5,349
Jul 22, 2024	11.47	11.47	11.36	11.38	11.38	0.26%	3,754
Jul 19, 2024	11.35	11.35	11.35	11.35	11.35	-	1,233
Jul 18, 2024	11.35	11.35	11.35	11.35	11.35	0.04%	213
Jul 17, 2024	11.35	11.35	11.30	11.35	11.35	0.23%	813
Jul 16, 2024	11.35	11.35	11.32	11.32	11.32	0.08%	1,032
Jul 15, 2024	11.35	11.35	11.31	11.31	11.31	-0.26%	5,206
Jul 12, 2024	11.35	11.35	11.34	11.34	11.34	-	1,711
Jul 11, 2024	11.30	11.34	11.30	11.34	11.34	-	951
Jul 10, 2024	11.29	11.34	11.29	11.34	11.34	0.04%	2,295
Jul 9, 2024	11.35	11.35	11.33	11.34	11.34	-0.04%	3,357
Jul 8, 2024	11.33	11.34	11.30	11.34	11.34	0.35%	3,218
Jul 5, 2024	11.31	11.33	11.29	11.30	11.30	-0.13%	10,822
Jul 3, 2024	11.31	11.32	11.29	11.32	11.32	-0.22%	2,511
Jul 2, 2024	11.35	11.35	11.29	11.34	11.34	-	804