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

Ingenico S.A. (OP: INGIY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 18.02 18.02 17.86 17.90 5,036 +0.15(+0.85%)
May 29, 2014 17.80 17.83 17.75 17.75 13,399 +0.15(+0.85%)
May 28, 2014 17.80 17.80 17.60 17.60 7,100 +0.00(+0.00%)
May 27, 2014 17.74 17.74 17.60 17.60 10,490 +0.00(+0.00%)
May 23, 2014 17.60 17.60 17.60 0 +0.43(+2.50%)
May 21, 2014 17.17 17.17 17.17 17.17 0 -0.25(-1.41%)
May 20, 2014 17.42 17.42 17.42 17.42 1,000 +0.38(+2.21%)
May 16, 2014 17.04 17.04 17.04 0 +0.01(+0.06%)
May 15, 2014 17.23 17.23 17.03 17.03 1,200 -0.54(-3.08%)
May 14, 2014 17.57 17.57 17.57 17.57 3,300 -0.64(-3.50%)
May 12, 2014 18.21 18.21 18.21 0 -0.11(-0.60%)
May 09, 2014 18.32 18.32 18.32 18.32 604 -0.06(-0.33%)
May 08, 2014 18.38 18.38 18.38 18.38 200 +0.23(+1.27%)
May 07, 2014 18.15 18.15 18.15 18.15 100 +0.11(+0.61%)
May 06, 2014 18.15 18.15 18.04 18.04 1,465 -0.40(-2.19%)
May 02, 2014 18.44 18.44 18.44 18.44 0 +0.92(+5.27%)
Apr 30, 2014 17.52 17.52 17.52 17.52 5 +0.61(+3.61%)
Apr 29, 2014 16.91 16.91 16.91 16.91 1,000 +0.09(+0.56%)
Apr 28, 2014 16.68 16.85 16.67 16.82 2,608 -0.13(-0.79%)
Apr 25, 2014 16.95 16.95 16.95 16.95 1,070 +0.08(+0.47%)
Apr 24, 2014 16.87 16.87 16.87 16.87 3,000 -0.32(-1.86%)
Apr 23, 2014 17.19 17.19 17.19 17.19 3,028 -0.06(-0.35%)
Apr 22, 2014 17.25 17.25 17.25 17.25 4,607 -0.18(-1.03%)
Apr 21, 2014 17.43 17.43 17.43 17.43 4,141 -0.02(-0.11%)
Apr 17, 2014 17.45 17.45 17.45 0 +0.10(+0.58%)
Apr 16, 2014 17.51 17.51 17.35 17.35 794 -0.11(-0.63%)
Apr 15, 2014 17.48 17.48 17.46 17.46 395 -0.24(-1.34%)
Apr 14, 2014 17.70 17.70 17.70 17.70 220 -0.44(-2.44%)
Apr 11, 2014 18.05 18.14 18.00 18.14 2,737 -0.35(-1.89%)
Apr 10, 2014 18.80 18.80 18.49 18.49 6,594 -0.21(-1.12%)
Apr 09, 2014 18.65 18.75 18.65 18.70 5,829 +0.67(+3.69%)
Apr 08, 2014 18.03 18.03 18.03 18.03 250 -0.20(-1.08%)
Apr 07, 2014 18.30 18.30 18.16 18.23 10,157 -0.47(-2.51%)
Apr 04, 2014 18.70 18.70 18.70 18.70 0 -0.02(-0.11%)
Apr 03, 2014 18.69 18.76 18.69 18.72 4,100 -0.27(-1.42%)
Apr 02, 2014 18.99 18.99 18.99 18.99 220 +0.02(+0.11%)
Apr 01, 2014 18.84 18.97 18.84 18.97 358 +0.19(+1.01%)
Mar 31, 2014 18.75 18.79 18.75 18.78 5,097 +0.09(+0.48%)
Mar 28, 2014 18.69 18.69 18.69 18.69 0 +0.10(+0.54%)
Mar 27, 2014 18.59 18.59 18.59 18.59 307 -0.02(-0.11%)
Mar 26, 2014 18.45 18.61 18.42 18.61 66,154 +0.08(+0.43%)
Mar 25, 2014 18.34 18.53 18.34 18.53 4,085 +0.51(+2.83%)
Mar 24, 2014 17.90 18.02 17.90 18.02 1,168 -0.48(-2.59%)
Mar 21, 2014 18.42 18.50 18.42 18.50 0 +0.12(+0.65%)
Mar 20, 2014 18.06 18.41 18.06 18.38 5,466 -0.02(-0.11%)
Mar 19, 2014 18.40 18.40 18.40 18.40 8,626 -0.34(-1.81%)
Mar 18, 2014 18.49 18.74 18.48 18.74 28,030 +0.59(+3.25%)
Mar 17, 2014 18.15 18.15 18.15 18.15 150 +0.52(+2.95%)
Mar 14, 2014 17.78 17.78 17.63 17.63 0 -0.28(-1.56%)
Mar 13, 2014 17.94 18.13 17.88 17.91 5,427 -0.26(-1.43%)
Mar 12, 2014 18.14 18.17 18.14 18.17 2,301 -0.77(-4.07%)
Mar 11, 2014 18.94 18.94 18.94 18.94 1,335 +0.24(+1.28%)
Mar 10, 2014 18.75 18.75 18.67 18.70 9,100 -0.34(-1.79%)
Mar 07, 2014 18.88 19.04 18.88 19.04 0 +0.00(+0.00%)
Mar 06, 2014 19.03 19.04 18.91 19.04 3,056 +0.41(+2.20%)
Mar 05, 2014 18.61 18.63 18.61 18.63 1,045 +0.13(+0.70%)
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.