Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 8.31 | 0.22 | 2.72% | 8.11 | 8.447 | 7.87 | 342,118 |
| Jun 04 2024 | 8.09 | -0.40 | -4.71% | 8.43 | 8.49 | 8.00 | 466,852 |
| Jun 03 2024 | 8.49 | 0.16 | 1.92% | 8.50 | 8.62 | 8.04 | 735,846 |
| May 31 2024 | 8.33 | -0.38 | -4.36% | 8.80 | 8.9602 | 8.175 | 240,243 |
| May 30 2024 | 8.71 | -0.38 | -4.18% | 9.21 | 9.21 | 8.63 | 138,874 |
| May 29 2024 | 9.09 | -0.15 | -1.62% | 9.13 | 9.24 | 8.70 | 135,218 |
| May 28 2024 | 9.24 | -0.31 | -3.25% | 9.36 | 9.37 | 9.00 | 72,693 |
| May 24 2024 | 9.55 | -0.50 | -4.93% | 10.31 | 10.37 | 9.44 | 196,355 |
| May 23 2024 | 10.045 | -1.43 | -12.42% | 11.51 | 11.595 | 9.89 | 549,278 |
| May 22 2024 | 11.47 | 3.06 | 36.39% | 9.25 | 12.31 | 9.00 | 3,179,022 |
| May 21 2024 | 8.41 | 0.04 | 0.48% | 8.30 | 8.62 | 8.04 | 416,095 |
| May 20 2024 | 8.37 | -0.85 | -9.22% | 9.27 | 9.4266 | 8.30 | 200,206 |
| May 17 2024 | 9.22 | -0.07 | -0.75% | 9.36 | 9.695 | 9.015 | 82,373 |
| May 16 2024 | 9.29 | -0.20 | -2.11% | 9.50 | 9.665 | 9.14 | 132,987 |
| May 15 2024 | 9.49 | 0.29 | 3.15% | 9.53 | 10.03 | 9.2234 | 373,760 |
| May 14 2024 | 9.20 | -0.07 | -0.76% | 9.36 | 9.8421 | 9.085 | 148,950 |
| May 13 2024 | 9.27 | -0.07 | -0.75% | 9.54 | 10.13 | 9.08 | 321,004 |
| May 10 2024 | 9.34 | -0.78 | -7.71% | 10.16 | 10.64 | 9.33 | 242,757 |
| May 09 2024 | 10.12 | 0.78 | 8.35% | 8.98 | 10.25 | 8.738 | 231,608 |
| May 08 2024 | 9.34 | -0.59 | -5.94% | 9.72 | 9.775 | 9.1533 | 200,311 |
| May 07 2024 | 9.93 | -0.10 | -1.00% | 10.02 | 10.265 | 9.83 | 263,284 |
| May 06 2024 | 10.03 | -0.04 | -0.40% | 9.85 | 10.31 | 9.64 | 163,376 |
| May 03 2024 | 10.07 | 0.64 | 6.79% | 9.73 | 10.19 | 9.72 | 182,448 |
| May 02 2024 | 9.43 | -0.05 | -0.53% | 9.67 | 9.67 | 9.09 | 190,556 |
| May 01 2024 | 9.48 | -0.15 | -1.56% | 9.63 | 10.19 | 9.3834 | 187,893 |
| Apr 30 2024 | 9.63 | -0.07 | -0.72% | 9.50 | 9.86 | 9.1501 | 248,537 |
| Apr 29 2024 | 9.70 | 0.30 | 3.19% | 9.46 | 10.47 | 9.38 | 599,162 |
| Apr 26 2024 | 9.40 | 1.75 | 22.88% | 7.74 | 9.48 | 7.41 | 468,939 |
| Apr 25 2024 | 7.65 | -0.31 | -3.89% | 7.76 | 7.76 | 6.39 | 546,460 |
| Apr 24 2024 | 7.96 | 0.26 | 3.38% | 7.76 | 8.66 | 7.75 | 693,446 |
| Apr 23 2024 | 7.70 | 0.95 | 14.07% | 6.79 | 7.85 | 6.79 | 413,498 |
| Apr 22 2024 | 6.75 | -0.45 | -6.25% | 7.25 | 7.30 | 6.70 | 238,718 |
| Apr 19 2024 | 7.20 | -0.21 | -2.83% | 7.35 | 7.43 | 7.04 | 219,365 |
| Apr 18 2024 | 7.41 | -0.72 | -8.86% | 8.01 | 8.28 | 7.12 | 446,866 |
| Apr 17 2024 | 8.13 | -1.07 | -11.63% | 9.37 | 9.37 | 8.0501 | 252,207 |
| Apr 16 2024 | 9.20 | -0.21 | -2.23% | 9.18 | 9.56 | 8.99 | 140,343 |
| Apr 15 2024 | 9.41 | 0.25 | 2.73% | 9.16 | 9.79 | 8.93 | 185,549 |
| Apr 12 2024 | 9.16 | 0.80 | 9.57% | 8.32 | 9.30 | 8.283 | 321,381 |
| Apr 11 2024 | 8.36 | 0.18 | 2.20% | 8.27 | 8.41 | 8.09 | 232,692 |
| Apr 10 2024 | 8.18 | -0.56 | -6.41% | 8.74 | 8.74 | 7.93 | 238,041 |
| Apr 09 2024 | 8.74 | -0.03 | -0.34% | 8.81 | 9.07 | 8.64 | 170,556 |
| Apr 08 2024 | 8.77 | 0.01 | 0.11% | 8.86 | 9.14 | 8.605 | 125,594 |
| Apr 05 2024 | 8.76 | -0.13 | -1.46% | 8.75 | 9.11 | 8.59 | 98,671 |
| Apr 04 2024 | 8.89 | -0.14 | -1.55% | 9.21 | 9.52 | 8.86 | 126,699 |
| Apr 03 2024 | 9.03 | -0.11 | -1.20% | 9.33 | 9.33 | 8.66 | 138,812 |
| Apr 02 2024 | 9.14 | -0.31 | -3.28% | 9.27 | 9.36 | 8.95 | 142,102 |
| Apr 01 2024 | 9.45 | -0.20 | -2.07% | 10.70 | 10.85 | 9.31 | 270,688 |
| Mar 28 2024 | 9.65 | 0.38 | 4.10% | 9.28 | 9.71 | 9.2013 | 242,995 |
| Mar 27 2024 | 9.27 | 0.59 | 6.80% | 8.79 | 9.41 | 8.65 | 264,731 |
| Mar 26 2024 | 8.68 | -0.03 | -0.34% | 8.78 | 9.0919 | 8.21 | 592,532 |
| Mar 25 2024 | 8.71 | -1.58 | -15.35% | 10.35 | 10.57 | 8.625 | 334,231 |
| Mar 22 2024 | 10.29 | 0.06 | 0.59% | 10.28 | 10.575 | 10.14 | 137,058 |
| Mar 21 2024 | 10.23 | 0.37 | 3.75% | 9.82 | 10.27 | 9.64 | 154,687 |
| Mar 20 2024 | 9.86 | -0.06 | -0.60% | 9.92 | 10.20 | 9.675 | 248,280 |
| Mar 19 2024 | 9.92 | -0.52 | -4.98% | 10.40 | 10.43 | 9.85 | 131,209 |
| Mar 18 2024 | 10.44 | -0.20 | -1.88% | 10.49 | 10.92 | 10.305 | 173,737 |
| Mar 15 2024 | 10.64 | 0.44 | 4.31% | 10.06 | 10.69 | 9.99 | 360,516 |
| Mar 14 2024 | 10.20 | 0.24 | 2.41% | 9.82 | 10.43 | 9.67 | 317,206 |
| Mar 13 2024 | 9.96 | 0.01 | 0.10% | 10.00 | 10.17 | 9.62 | 300,336 |
| Mar 12 2024 | 9.95 | -0.50 | -4.78% | 11.18 | 11.18 | 9.70 | 383,797 |
| Mar 11 2024 | 10.45 | -2.06 | -16.47% | 12.60 | 12.625 | 10.29 | 367,312 |
| Mar 08 2024 | 12.51 | 0.38 | 3.13% | 12.39 | 13.59 | 12.17 | 349,962 |
