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, 2018 16.01 16.02 15.81 15.91 10,391 +0.06(+0.38%)
May 30, 2018 15.61 15.97 15.61 15.85 18,132 +0.39(+2.56%)
May 29, 2018 15.57 15.71 15.46 15.46 2,152 -0.51(-3.19%)
May 25, 2018 15.96 15.96 15.96 0 -0.01(-0.03%)
May 24, 2018 16.03 16.18 15.97 15.97 7,944 -0.19(-1.18%)
May 23, 2018 16.04 16.16 15.84 16.16 2,159 +0.13(+0.82%)
May 22, 2018 16.35 16.44 16.03 16.03 18,357 -0.20(-1.24%)
May 21, 2018 16.25 16.28 16.07 16.23 2,876 -0.25(-1.52%)
May 18, 2018 16.27 16.48 16.21 16.48 2,701 +0.01(+0.06%)
May 17, 2018 16.37 16.66 16.37 16.47 4,467 -0.01(-0.06%)
May 16, 2018 16.29 16.48 16.25 16.48 3,080 +0.02(+0.12%)
May 15, 2018 16.51 16.56 16.25 16.46 3,029 -1.06(-6.08%)
May 14, 2018 17.49 17.54 17.49 17.52 1,868 -0.36(-1.99%)
May 11, 2018 17.75 17.88 17.60 17.88 1,273 -0.22(-1.22%)
May 10, 2018 17.66 18.12 17.66 18.10 7,756 +0.50(+2.84%)
May 09, 2018 17.63 17.72 17.60 17.60 3,640 +0.01(+0.06%)
May 08, 2018 17.51 17.59 17.39 17.59 10,152 +0.30(+1.74%)
May 07, 2018 17.21 17.41 17.21 17.29 2,230 -0.06(-0.35%)
May 04, 2018 17.39 17.51 17.35 17.35 2,348 -0.18(-1.03%)
May 03, 2018 17.35 17.53 17.27 17.53 5,451 +0.32(+1.86%)
May 02, 2018 17.21 17.28 17.21 17.21 1,261 -0.22(-1.26%)
May 01, 2018 17.48 17.49 17.11 17.43 3,154 +0.07(+0.40%)
Apr 30, 2018 17.36 17.45 17.36 17.36 7,099 -0.22(-1.25%)
Apr 27, 2018 17.39 17.66 17.39 17.58 5,367 +0.13(+0.77%)
Apr 26, 2018 17.26 17.45 17.26 17.45 4,570 +0.14(+0.84%)
Apr 25, 2018 16.84 17.30 16.84 17.30 3,796 +0.35(+2.06%)
Apr 24, 2018 16.94 17.19 16.90 16.95 5,874 -0.15(-0.88%)
Apr 23, 2018 17.11 17.11 17.10 17.10 1,268 -0.19(-1.12%)
Apr 20, 2018 17.25 17.31 17.16 17.29 6,715 -0.07(-0.41%)
Apr 19, 2018 17.36 17.47 17.35 17.36 1,125 -0.01(-0.03%)
Apr 18, 2018 17.39 17.43 17.37 17.37 5,945 -0.04(-0.23%)
Apr 17, 2018 17.46 17.47 17.29 17.41 6,356 -0.26(-1.47%)
Apr 16, 2018 17.55 17.73 17.55 17.67 4,853 -0.27(-1.51%)
Apr 13, 2018 17.84 17.94 17.84 17.94 784 +0.37(+2.08%)
Apr 12, 2018 17.63 17.63 17.45 17.57 5,286 -0.14(-0.82%)
Apr 11, 2018 17.68 17.72 17.63 17.72 780 -0.21(-1.20%)
Apr 10, 2018 17.68 18.06 17.68 17.93 10,542 +1.21(+7.27%)
Apr 09, 2018 16.73 16.78 16.57 16.72 1,870 +0.15(+0.92%)
Apr 06, 2018 16.62 16.70 16.56 16.57 2,081 -0.00(-0.02%)
Apr 05, 2018 16.47 16.86 16.06 16.57 3,479 +0.51(+3.18%)
Apr 04, 2018 15.99 16.06 15.76 16.06 4,596 +0.36(+2.29%)
Apr 03, 2018 15.57 15.77 15.51 15.70 7,094 -0.03(-0.19%)
Apr 02, 2018 16.00 16.00 15.73 15.73 2,174 -0.54(-3.35%)
Mar 29, 2018 16.27 16.27 16.27 0 +0.20(+1.21%)
Mar 28, 2018 16.04 16.15 15.99 16.08 20,153 +0.31(+1.97%)
Mar 27, 2018 16.02 16.07 15.77 15.77 12,877 -0.29(-1.78%)
Mar 26, 2018 16.03 16.13 15.93 16.05 20,274 +0.25(+1.61%)
Mar 23, 2018 15.91 15.91 15.65 15.80 2,997 +0.16(+1.02%)
Mar 22, 2018 15.58 15.76 15.58 15.64 4,668 -0.66(-4.02%)
Mar 21, 2018 16.27 16.38 16.17 16.30 9,645 -0.17(-1.03%)
Mar 20, 2018 16.65 16.67 16.39 16.46 7,606 +0.08(+0.49%)
Mar 19, 2018 16.42 16.45 16.27 16.39 38,771 +0.12(+0.77%)
Mar 16, 2018 16.34 16.34 16.26 16.26 3,224 -0.21(-1.28%)
Mar 15, 2018 16.52 16.52 16.42 16.47 6,568 -0.24(-1.44%)
Mar 14, 2018 16.83 16.83 16.60 16.71 126,339 -0.29(-1.71%)
Mar 13, 2018 17.29 17.30 16.99 17.00 16,233 -0.26(-1.51%)
Mar 12, 2018 17.19 17.32 17.16 17.26 26,091 -0.02(-0.12%)
Mar 09, 2018 17.15 17.28 17.15 17.28 4,630 +0.02(+0.09%)
Mar 08, 2018 17.38 17.38 17.21 17.27 4,789 +0.07(+0.38%)
Mar 07, 2018 17.30 17.30 17.11 17.20 8,404 -0.19(-1.09%)
Mar 06, 2018 17.29 17.39 17.23 17.39 5,193 +0.25(+1.46%)
Mar 05, 2018 16.97 17.14 16.97 17.14 4,210 -0.07(-0.44%)
Mar 02, 2018 16.89 17.27 16.89 17.21 14,110 +0.21(+1.26%)
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.