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 31, 2019 15.88 15.91 15.85 15.91 3,600 -0.08(-0.50%)
May 30, 2019 16.00 16.00 15.97 15.99 3,108 +0.26(+1.65%)
May 29, 2019 15.68 15.74 15.68 15.73 11,177 -0.24(-1.50%)
May 28, 2019 16.27 16.27 15.96 15.97 9,238 -0.29(-1.78%)
May 24, 2019 16.28 16.28 16.16 16.26 6,400 +0.55(+3.50%)
May 23, 2019 15.64 15.73 15.64 15.71 4,638 -0.59(-3.62%)
May 22, 2019 16.32 16.32 16.30 16.30 1,034 -0.05(-0.31%)
May 21, 2019 16.21 16.35 16.21 16.35 1,556 +0.40(+2.48%)
May 20, 2019 15.91 15.96 15.91 15.96 1,741 -0.37(-2.24%)
May 17, 2019 16.31 16.34 16.27 16.32 3,300 -0.08(-0.49%)
May 16, 2019 16.39 16.44 16.38 16.40 2,065 +0.18(+1.11%)
May 15, 2019 16.05 16.22 16.05 16.22 6,134 -0.05(-0.31%)
May 14, 2019 16.18 16.35 16.18 16.27 16,093 +0.47(+2.97%)
May 13, 2019 15.94 15.94 15.74 15.80 5,532 -0.39(-2.41%)
May 10, 2019 16.17 16.20 16.04 16.19 7,900 -0.09(-0.58%)
May 09, 2019 16.19 16.28 16.18 16.28 7,092 -0.11(-0.65%)
May 08, 2019 16.41 16.46 16.33 16.39 11,399 +0.05(+0.31%)
May 07, 2019 16.47 16.47 16.29 16.34 4,541 +0.05(+0.34%)
May 06, 2019 16.10 16.29 16.10 16.29 2,885 -0.45(-2.70%)
May 03, 2019 16.65 16.75 16.65 16.74 9,600 +0.03(+0.16%)
May 02, 2019 16.71 16.71 16.69 16.71 1,337 -0.29(-1.71%)
May 01, 2019 16.72 17.00 16.69 17.00 1,925 +0.11(+0.62%)
Apr 30, 2019 16.76 16.90 16.76 16.89 13,661 -0.07(-0.44%)
Apr 29, 2019 16.95 16.97 16.95 16.97 1,442 +0.45(+2.76%)
Apr 26, 2019 16.47 16.60 16.47 16.52 4,500 +0.17(+1.04%)
Apr 25, 2019 16.34 16.35 16.34 16.34 1,595 +0.23(+1.46%)
Apr 24, 2019 16.24 16.38 16.11 16.11 2,695 +0.11(+0.69%)
Apr 23, 2019 15.40 16.00 15.40 16.00 7,707 +0.73(+4.78%)
Apr 22, 2019 15.27 15.27 15.27 15.27 668 +0.08(+0.53%)
Apr 18, 2019 15.26 15.26 15.16 15.19 5,100 +0.07(+0.48%)
Apr 17, 2019 15.08 15.12 15.08 15.12 2,838 +0.14(+0.91%)
Apr 16, 2019 15.03 15.03 14.98 14.98 1,516 +0.07(+0.47%)
Apr 15, 2019 14.91 14.94 14.91 14.91 1,503 +0.08(+0.54%)
Apr 12, 2019 14.75 14.83 14.75 14.83 1,900 +0.22(+1.51%)
Apr 11, 2019 14.70 14.72 14.61 14.61 5,930 -0.17(-1.12%)
Apr 10, 2019 14.58 14.80 14.58 14.78 1,303 +0.20(+1.34%)
Apr 09, 2019 14.78 14.78 14.58 14.58 3,844 -0.26(-1.72%)
Apr 08, 2019 14.88 14.88 14.80 14.84 2,052 -0.06(-0.44%)
Apr 05, 2019 14.89 14.94 14.89 14.90 68,700 -0.09(-0.60%)
Apr 04, 2019 15.05 15.05 14.95 14.99 4,413 +0.16(+1.08%)
Apr 03, 2019 14.79 14.89 14.79 14.83 10,117 +0.39(+2.70%)
Apr 02, 2019 14.37 14.44 14.37 14.44 4,246 -0.07(-0.45%)
Apr 01, 2019 14.45 14.51 14.45 14.51 5,974 +0.28(+1.97%)
Mar 29, 2019 14.17 14.23 14.17 14.22 2,000 +0.06(+0.42%)
Mar 28, 2019 14.22 14.22 14.14 14.16 9,158 +0.16(+1.14%)
Mar 27, 2019 14.14 14.17 13.95 14.01 5,488 -0.18(-1.30%)
Mar 26, 2019 14.28 14.30 14.18 14.19 7,139 -0.05(-0.35%)
Mar 25, 2019 14.21 14.24 14.21 14.24 1,837 +0.04(+0.28%)
Mar 22, 2019 14.28 14.29 14.20 14.20 5,100 -0.39(-2.66%)
Mar 21, 2019 14.47 14.61 14.47 14.59 2,811 +0.04(+0.26%)
Mar 20, 2019 14.50 14.56 14.50 14.55 1,966 +0.14(+0.97%)
Mar 19, 2019 14.40 14.47 14.40 14.41 3,510 +0.23(+1.62%)
Mar 18, 2019 14.11 14.18 14.11 14.18 829 +0.06(+0.46%)
Mar 15, 2019 14.03 14.14 14.03 14.12 7,500 +0.13(+0.93%)
Mar 14, 2019 13.95 14.02 13.95 13.98 5,970 -0.04(-0.32%)
Mar 13, 2019 13.83 14.06 13.83 14.03 2,412 +0.19(+1.41%)
Mar 12, 2019 13.74 13.84 13.73 13.84 12,524 +0.21(+1.50%)
Mar 11, 2019 13.49 13.63 13.48 13.63 8,531 +0.24(+1.79%)
Mar 08, 2019 13.24 13.41 13.24 13.39 11,700 +0.23(+1.75%)
Mar 07, 2019 13.24 13.24 13.14 13.16 7,845 -0.19(-1.39%)
Mar 06, 2019 13.27 13.36 13.27 13.35 5,120 +0.04(+0.26%)
Mar 05, 2019 13.32 13.33 13.29 13.31 12,454 -0.20(-1.48%)
Mar 04, 2019 13.51 13.54 13.48 13.51 4,841 +0.12(+0.86%)
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.