Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrity Applications Inc (NQ: IGAP )

N/A UNCHANGED
Last Price Updated: 3:47 PM EST, Mar 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.670 3.670 3.400 3.405 5,548 -0.33(-8.95%)
Feb 25, 2022 3.493 3.750 3.493 3.740 930 +0.07(+1.85%)
Feb 24, 2022 3.900 3.900 3.581 3.672 2,144 +0.26(+7.68%)
Feb 23, 2022 3.500 3.550 3.400 3.410 1,301 -0.34(-9.07%)
Feb 17, 2022 3.750 38 +0.02(+0.54%)
Feb 16, 2022 3.760 3.760 3.700 3.730 867 -0.03(-0.87%)
Feb 15, 2022 3.800 3.800 3.420 3.763 7,500 -0.13(-3.28%)
Feb 14, 2022 3.450 3.960 3.450 3.890 28,250 +0.39(+11.14%)
Feb 11, 2022 3.390 3.500 3.390 3.500 733 +0.00(+0.00%)
Feb 10, 2022 3.150 3.500 3.150 3.500 2,398 +0.00(+0.00%)
Feb 08, 2022 3.500 260 +0.30(+9.37%)
Feb 07, 2022 3.240 3.240 3.052 3.200 3,057 -0.22(-6.57%)
Feb 02, 2022 3.300 3.425 3.300 3.425 736 +0.12(+3.72%)
Feb 01, 2022 3.490 3.500 3.302 3.302 4,071 -0.12(-3.47%)
Jan 31, 2022 3.350 3.477 3.320 3.421 4,536 +0.25(+7.89%)
Jan 28, 2022 3.350 3.350 3.171 3.171 1,752 -0.21(-6.19%)
Jan 27, 2022 3.380 3.380 3.380 3.380 265 +0.09(+2.73%)
Jan 26, 2022 3.420 3.420 3.290 3.290 681 +0.00(+0.00%)
Jan 25, 2022 3.770 3.770 3.280 3.290 18,360 -0.48(-12.74%)
Jan 24, 2022 4.030 4.030 3.510 3.770 4,331 -0.21(-5.25%)
Jan 21, 2022 3.640 4.000 3.640 3.979 1,410 +0.12(+3.09%)
Jan 20, 2022 4.020 4.020 3.860 3.860 1,901 -0.16(-3.98%)
Jan 19, 2022 4.020 4.020 4.020 4.020 326 -0.08(-2.03%)
Jan 18, 2022 3.760 4.103 3.760 4.103 2,441 -0.15(-3.47%)
Jan 14, 2022 4.251 0 +0.00(+0.02%)
Jan 12, 2022 4.250 30 -0.17(-3.95%)
Jan 11, 2022 4.331 4.500 4.331 4.425 675 +0.14(+3.39%)
Jan 10, 2022 4.500 4.500 4.280 4.280 663 -0.22(-4.89%)
Jan 07, 2022 4.500 4.500 4.250 4.500 13,403 +0.25(+5.88%)
Jan 06, 2022 4.274 4.315 4.250 4.250 4,861 -0.12(-2.86%)
Jan 05, 2022 4.350 4.500 4.250 4.375 23,840 -0.13(-2.91%)
Jan 04, 2022 4.300 4.506 4.210 4.506 3,743 +0.34(+8.05%)
Jan 03, 2022 4.550 4.770 4.170 4.170 34,869 +0.00(+0.00%)
Dec 31, 2021 4.320 4.320 4.170 4.170 2,777 -0.31(-6.85%)
Dec 30, 2021 4.320 4.850 4.130 4.477 40,182 +0.16(+3.63%)
Dec 29, 2021 4.400 4.400 4.300 4.320 2,775 +0.11(+2.61%)
Dec 28, 2021 4.130 4.250 4.043 4.210 1,034 -0.04(-0.94%)
Dec 27, 2021 4.400 4.400 3.976 4.250 5,700 -0.08(-1.85%)
Dec 23, 2021 3.540 4.450 3.300 4.330 29,181 +0.92(+27.10%)
Dec 22, 2021 3.300 3.407 3.300 3.407 9,071 +0.06(+1.70%)
Dec 21, 2021 3.450 3.577 3.020 3.350 36,644 +0.08(+2.29%)
Dec 20, 2021 3.280 3.340 3.250 3.275 6,405 -0.19(-5.42%)
Dec 17, 2021 3.500 3.500 3.463 3.463 1,515 -0.04(-1.07%)
Dec 15, 2021 3.500 3.500 3.500 25 -0.16(-4.37%)
Dec 14, 2021 3.835 3.835 3.606 3.660 10,812 -0.24(-6.15%)
Dec 13, 2021 3.900 3.900 3.900 3.900 848 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.