Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.573	8.630	8.496	8.592	45,229	+0.00(+0.00%)
Jun 29, 2023	8.438	8.650	8.438	8.592	20,172	+0.15(+1.82%)
Jun 28, 2023	8.602	8.630	8.409	8.438	19,556	-0.03(-0.34%)
Jun 27, 2023	8.486	8.650	8.457	8.467	32,005	-0.09(-1.01%)
Jun 26, 2023	8.573	8.698	8.457	8.554	34,898	+0.11(+1.25%)
Jun 23, 2023	8.573	8.754	8.438	8.448	64,095	-0.25(-2.87%)
Jun 22, 2023	8.496	8.736	8.371	8.698	74,609	+0.24(+2.84%)
Jun 21, 2023	8.611	8.611	8.313	8.457	62,519	+0.10(+1.15%)
Jun 20, 2023	8.323	8.688	8.323	8.361	34,256	-0.05(-0.57%)
Jun 16, 2023	8.515	8.674	8.294	8.409	62,730	-0.03(-0.34%)
Jun 15, 2023	8.284	8.655	8.209	8.438	116,681	+0.33(+4.03%)
May 08, 2023	7.996	8.111	7.958	8.111	39,996	+0.13(+1.68%)
May 05, 2023	7.948	8.015	7.843	7.977	23,767	+0.03(+0.36%)
May 04, 2023	7.747	8.107	7.747	7.948	42,264	+0.21(+2.73%)
May 03, 2023	7.891	7.958	7.737	7.737	6,104	-0.15(-1.95%)
May 02, 2023	7.900	7.915	7.833	7.891	13,808	+0.00(+0.00%)
May 01, 2023	7.852	7.968	7.689	7.891	52,583	-0.06(-0.72%)
Apr 28, 2023	7.824	7.948	7.761	7.948	9,357	+0.24(+3.11%)
Apr 27, 2023	7.795	7.996	7.689	7.708	15,953	+0.03(+0.38%)
Apr 26, 2023	8.015	8.015	7.680	7.680	39,721	-0.34(-4.19%)
Apr 25, 2023	7.910	8.116	7.910	8.015	13,183	+0.10(+1.21%)
Apr 24, 2023	8.035	8.035	7.891	7.920	5,885	-0.05(-0.60%)
Apr 21, 2023	7.977	7.977	7.862	7.968	35,629	+0.00(+0.00%)
Apr 20, 2023	7.948	7.996	7.908	7.968	29,380	-0.04(-0.48%)
Apr 19, 2023	8.006	8.025	7.920	8.006	16,612	+0.06(+0.72%)
Apr 18, 2023	7.910	8.025	7.891	7.948	7,642	+0.05(+0.61%)
Apr 17, 2023	8.078	8.078	7.891	7.900	12,632	-0.03(-0.36%)
Apr 14, 2023	8.006	8.063	7.896	7.929	12,315	+0.01(+0.12%)
Apr 13, 2023	7.900	8.107	7.891	7.920	16,319	-0.04(-0.48%)
Apr 12, 2023	8.092	8.169	7.828	7.958	27,584	-0.08(-0.96%)
Apr 11, 2023	8.083	8.083	7.996	8.035	24,986	-0.00(-0.06%)
Apr 10, 2023	8.006	8.126	7.948	8.040	26,298	+0.10(+1.27%)
Apr 06, 2023	8.025	8.313	7.891	7.939	37,800	+0.12(+1.47%)
Apr 05, 2023	7.929	8.054	7.824	7.824	20,116	-0.12(-1.57%)
Apr 04, 2023	8.083	8.102	7.939	7.948	21,038	-0.11(-1.31%)
Apr 03, 2023	7.843	8.107	7.843	8.054	63,745	+0.11(+1.33%)
Mar 31, 2023	7.972	8.054	7.905	7.948	26,362	+0.13(+1.72%)
Mar 30, 2023	8.025	8.044	7.814	7.814	20,374	-0.12(-1.57%)
Mar 29, 2023	7.958	8.020	7.862	7.939	38,255	-0.01(-0.12%)
Mar 28, 2023	8.015	8.092	7.920	7.948	29,520	-0.05(-0.60%)
Mar 27, 2023	8.006	8.006	7.718	7.996	47,607	-0.01(-0.12%)
Mar 24, 2023	8.159	8.159	7.958	8.006	12,426	-0.09(-1.07%)
Mar 23, 2023	8.035	8.092	7.910	8.092	29,751	+0.06(+0.72%)
Mar 22, 2023	7.824	8.063	7.814	8.035	24,367	+0.24(+3.08%)
Mar 21, 2023	7.891	8.150	7.795	7.795	27,724	-0.13(-1.69%)
Mar 20, 2023	7.948	8.111	7.776	7.929	11,185	+0.18(+2.35%)
Mar 17, 2023	7.958	7.967	7.747	7.747	21,167	-0.35(-4.38%)
Mar 16, 2023	8.054	8.140	7.893	8.102	66,491	+0.05(+0.60%)
Mar 15, 2023	7.737	8.054	7.737	8.054	40,846	+0.30(+3.83%)
Mar 14, 2023	7.939	8.073	7.757	7.757	32,796	+0.02(+0.25%)
Mar 13, 2023	7.555	7.841	7.479	7.737	28,188	+0.03(+0.37%)
Mar 10, 2023	7.900	8.119	7.680	7.709	15,361	-0.25(-3.13%)
Mar 09, 2023	7.837	8.025	7.837	7.958	29,730	+0.00(+0.00%)
Mar 08, 2023	7.862	8.054	7.574	7.958	71,641	+0.09(+1.10%)
Mar 07, 2023	7.987	8.039	7.852	7.872	15,744	-0.08(-0.97%)
Mar 06, 2023	8.121	8.121	7.920	7.948	83,535	-0.12(-1.54%)
Mar 03, 2023	8.332	8.332	7.939	8.073	257,167	+0.03(+0.36%)
Mar 02, 2023	8.025	8.083	7.939	8.044	37,950	+0.06(+0.72%)
Mar 01, 2023	8.015	8.083	7.852	7.987	42,160	+0.10(+1.22%)
Feb 28, 2023	8.035	8.035	7.843	7.891	14,249	-0.07(-0.84%)
Feb 27, 2023	8.035	8.073	7.884	7.958	39,107	-0.03(-0.36%)
Feb 24, 2023	7.776	8.335	7.776	7.987	38,809	+0.17(+2.21%)
Feb 23, 2023	7.843	8.059	7.738	7.814	23,457	-0.13(-1.63%)
Feb 22, 2023	7.872	8.102	7.766	7.944	29,191	+0.01(+0.18%)
Feb 21, 2023	7.987	8.073	7.872	7.929	57,308	-0.06(-0.72%)
Feb 17, 2023	8.092	8.121	7.958	7.987	22,016	-0.04(-0.48%)
Feb 16, 2023	8.015	8.063	7.958	8.025	49,281	-0.03(-0.36%)
Feb 15, 2023	8.121	8.150	7.958	8.054	106,153	-0.07(-0.83%)
Feb 14, 2023	7.958	8.121	7.939	8.121	26,983	+0.22(+2.79%)
Feb 13, 2023	7.996	8.054	7.795	7.900	73,059	+0.07(+0.86%)
Feb 10, 2023	7.833	8.313	7.833	7.833	53,778	-0.07(-0.85%)
Feb 09, 2023	7.996	8.102	7.862	7.900	53,422	-0.06(-0.72%)
Feb 08, 2023	8.102	8.413	7.862	7.958	358,019	-0.14(-1.78%)
Feb 07, 2023	8.150	8.246	7.920	8.102	58,666	+0.18(+2.30%)
Feb 06, 2023	8.409	8.409	7.900	7.920	48,577	-0.22(-2.71%)
Feb 03, 2023	8.150	8.332	7.977	8.140	345,037	+0.23(+2.91%)
Feb 02, 2023	8.054	8.332	7.881	7.910	207,636	-0.21(-2.60%)
Feb 01, 2023	7.872	8.370	7.862	8.121	42,115	+0.27(+3.42%)
Jan 31, 2023	8.035	8.172	7.670	7.852	177,874	-0.01(-0.12%)
Jan 30, 2023	7.929	7.960	7.862	7.862	14,146	-0.19(-2.38%)
Jan 27, 2023	7.910	8.085	7.872	8.054	12,288	+0.17(+2.19%)
Jan 26, 2023	8.063	8.164	7.881	7.881	20,337	-0.07(-0.84%)
Jan 25, 2023	7.929	8.260	7.891	7.948	41,298	-0.09(-1.07%)
Jan 24, 2023	7.862	8.044	7.862	8.035	12,520	+0.17(+2.20%)
Jan 23, 2023	7.891	7.910	7.814	7.862	33,470	-0.06(-0.77%)
Jan 20, 2023	7.872	7.967	7.872	7.923	10,379	+0.05(+0.65%)
Jan 19, 2023	7.929	7.977	7.872	7.872	4,936	-0.11(-1.32%)
Jan 18, 2023	7.929	7.987	7.843	7.977	5,506	+0.07(+0.85%)
Jan 17, 2023	7.939	7.944	7.872	7.910	14,553	+0.06(+0.73%)
Jan 13, 2023	7.920	8.119	7.766	7.852	33,648	-0.03(-0.43%)
Jan 12, 2023	7.833	8.361	7.795	7.886	70,017	+0.18(+2.30%)
Jan 11, 2023	7.776	7.987	7.709	7.709	12,831	-0.12(-1.47%)
Jan 10, 2023	7.824	7.948	7.814	7.824	9,083	-0.06(-0.73%)
Jan 09, 2023	7.737	8.236	7.728	7.881	24,797	+0.21(+2.75%)
Jan 06, 2023	7.910	8.014	7.670	7.670	143,229	-0.25(-3.15%)
Jan 05, 2023	7.939	8.267	7.891	7.920	6,832	-0.13(-1.67%)
Jan 04, 2023	7.929	8.246	7.862	8.054	99,477	+0.21(+2.69%)
Jan 03, 2023	7.709	7.900	7.709	7.843	23,044	+0.17(+2.25%)
Dec 30, 2022	7.479	7.910	7.479	7.670	38,229	-0.14(-1.84%)
Dec 29, 2022	7.469	7.891	7.469	7.814	29,813	+0.05(+0.62%)
Dec 28, 2022	7.689	8.015	7.689	7.766	6,190	+0.08(+1.00%)
Dec 27, 2022	7.862	7.920	7.689	7.689	5,909	-0.12(-1.60%)
Dec 23, 2022	7.929	7.929	7.814	7.814	11,040	-0.05(-0.61%)
Dec 22, 2022	8.035	8.035	7.728	7.862	13,121	-0.04(-0.49%)
Dec 21, 2022	7.958	7.958	7.833	7.900	4,071	-0.06(-0.72%)
Dec 20, 2022	8.025	8.025	7.808	7.958	14,551	-0.08(-0.95%)
Dec 19, 2022	7.641	8.035	7.613	8.035	129,294	+0.38(+5.01%)
Dec 16, 2022	7.517	7.651	7.517	7.651	13,094	+0.08(+1.01%)
Dec 15, 2022	7.536	7.622	7.498	7.574	34,478	+0.03(+0.38%)
Dec 14, 2022	7.479	7.651	7.479	7.546	5,021	+0.00(+0.00%)
Dec 13, 2022	7.431	7.661	7.421	7.546	173,657	+0.20(+2.74%)
Dec 12, 2022	7.411	7.526	7.344	7.344	4,054	-0.09(-1.16%)
Dec 09, 2022	7.488	7.565	7.431	7.431	23,663	-0.07(-0.90%)
Dec 08, 2022	7.526	7.584	7.474	7.498	25,075	-0.06(-0.76%)
Dec 07, 2022	7.455	7.570	7.426	7.555	236,301	+0.12(+1.68%)
Dec 06, 2022	7.517	7.536	7.402	7.431	50,819	-0.01(-0.13%)
Dec 05, 2022	7.421	7.565	7.402	7.440	38,482	+0.01(+0.13%)
Dec 02, 2022	7.287	7.526	7.277	7.431	82,713	+0.10(+1.31%)
Dec 01, 2022	7.431	7.431	7.277	7.335	59,981	+0.00(+0.00%)
Nov 30, 2022	7.383	7.507	7.335	7.335	77,420	-0.05(-0.65%)
Nov 29, 2022	7.526	7.622	7.335	7.383	222,884	-0.12(-1.53%)
Nov 28, 2022	7.526	7.574	7.440	7.498	49,557	-0.02(-0.26%)
Nov 25, 2022	7.498	7.570	7.498	7.517	2,499	+0.04(+0.51%)
Nov 23, 2022	7.450	7.498	7.412	7.479	9,366	-0.03(-0.38%)
Nov 22, 2022	7.517	7.565	7.402	7.507	27,416	-0.02(-0.25%)
Nov 21, 2022	7.517	7.569	7.479	7.526	44,715	+0.03(+0.38%)
Nov 18, 2022	7.412	7.580	7.383	7.498	361,263	+0.17(+2.35%)
Nov 17, 2022	7.412	7.421	7.325	7.325	18,176	-0.11(-1.48%)
Nov 16, 2022	7.325	7.435	7.325	7.435	11,656	+0.15(+2.04%)
Nov 15, 2022	7.287	7.550	7.264	7.287	167,358	+0.00(+0.00%)
Nov 14, 2022	7.421	7.421	7.191	7.287	40,025	-0.11(-1.55%)
Nov 11, 2022	7.440	7.632	7.277	7.402	141,681	+0.02(+0.26%)
Nov 10, 2022	7.105	7.421	7.086	7.383	35,962	+0.11(+1.56%)
Nov 09, 2022	7.220	7.316	7.096	7.269	8,405	-0.03(-0.45%)
Nov 08, 2022	7.297	7.450	7.287	7.302	8,090	-0.15(-1.98%)
Nov 07, 2022	7.364	7.450	7.210	7.450	31,081	+0.07(+0.91%)
Nov 04, 2022	7.132	7.431	7.132	7.383	6,782	+0.07(+0.92%)
Nov 03, 2022	7.124	7.431	7.124	7.316	12,649	-0.01(-0.13%)
Nov 02, 2022	7.306	7.450	7.287	7.325	23,102	-0.01(-0.13%)
Nov 01, 2022	7.435	7.435	7.316	7.335	2,067	+0.09(+1.19%)
Oct 31, 2022	7.220	7.277	7.096	7.249	13,359	+0.11(+1.61%)
Oct 28, 2022	7.230	7.277	7.086	7.134	14,998	-0.08(-1.06%)
Oct 27, 2022	7.354	7.440	7.210	7.210	8,788	-0.15(-2.08%)
Oct 26, 2022	7.316	7.416	7.287	7.364	7,926	+0.00(+0.00%)
Oct 25, 2022	7.344	7.364	7.277	7.364	11,413	+0.12(+1.72%)
Oct 24, 2022	7.277	7.335	7.201	7.239	12,106	+0.06(+0.80%)
Oct 21, 2022	7.249	7.258	7.153	7.182	11,553	-0.10(-1.32%)
Oct 20, 2022	7.249	7.356	7.163	7.277	6,694	+0.00(+0.00%)
Oct 19, 2022	7.124	7.412	7.105	7.277	40,413	+0.11(+1.60%)
Oct 18, 2022	7.076	7.273	7.048	7.163	23,606	+0.13(+1.91%)
Oct 17, 2022	7.115	7.287	6.894	7.029	43,765	-0.02(-0.27%)
Oct 14, 2022	7.172	7.373	6.904	7.048	24,800	+0.03(+0.41%)
Oct 13, 2022	6.981	7.115	6.942	7.019	8,115	-0.01(-0.14%)
Oct 12, 2022	7.000	7.029	6.990	7.029	5,078	+0.03(+0.41%)
Oct 11, 2022	7.148	7.249	7.000	7.000	9,253	-0.29(-3.94%)
Oct 10, 2022	7.421	7.421	7.125	7.287	3,065	-0.18(-2.44%)
Oct 07, 2022	7.297	7.469	7.067	7.469	15,455	+0.07(+0.91%)
Oct 06, 2022	7.306	7.450	7.287	7.402	18,863	+0.18(+2.46%)
Oct 05, 2022	7.038	7.277	7.038	7.224	7,259	+0.14(+1.95%)
Oct 04, 2022	7.177	7.385	7.076	7.086	11,557	+0.00(+0.00%)
Oct 03, 2022	7.277	7.330	7.086	7.086	22,012	-0.33(-4.39%)
Sep 30, 2022	7.105	7.450	7.057	7.412	56,089	+0.30(+4.17%)
Sep 29, 2022	7.029	7.182	7.000	7.115	15,941	+0.03(+0.41%)
Sep 28, 2022	7.191	7.191	7.086	7.086	18,078	-0.10(-1.33%)
Sep 27, 2022	7.105	7.201	7.000	7.182	6,604	+0.05(+0.67%)
Sep 26, 2022	7.096	7.182	7.076	7.134	2,597	+0.03(+0.40%)
Sep 23, 2022	7.009	7.105	6.990	7.105	8,327	-0.09(-1.20%)
Sep 22, 2022	7.316	7.316	7.134	7.191	7,888	-0.18(-2.47%)
Sep 21, 2022	7.048	7.373	6.942	7.373	13,998	+0.32(+4.48%)
Sep 20, 2022	7.086	7.086	6.961	7.057	28,503	+0.08(+1.10%)
Sep 19, 2022	7.268	7.297	6.885	6.981	30,209	-0.25(-3.44%)
Sep 16, 2022	7.230	7.277	7.191	7.230	1,944	-0.09(-1.18%)
Sep 15, 2022	7.392	7.392	7.239	7.316	1,256	-0.02(-0.26%)
Sep 14, 2022	7.230	7.383	7.230	7.335	15,514	+0.11(+1.46%)
Sep 13, 2022	7.373	7.383	7.215	7.230	46,892	-0.14(-1.95%)
Sep 12, 2022	7.268	7.440	7.268	7.373	34,953	+0.14(+1.90%)
Sep 09, 2022	7.325	7.344	7.182	7.236	24,870	-0.09(-1.22%)
Sep 08, 2022	7.364	7.402	7.182	7.325	20,767	-0.05(-0.65%)
Sep 07, 2022	7.402	7.421	7.368	7.373	20,038	-0.03(-0.39%)
Sep 06, 2022	7.421	7.421	7.392	7.402	30,518	+0.00(+0.00%)
Sep 02, 2022	7.373	7.421	7.373	7.402	9,913	+0.08(+1.04%)
Sep 01, 2022	7.335	7.392	7.325	7.325	4,338	-0.04(-0.52%)
Aug 31, 2022	7.411	7.411	7.364	7.364	14,680	-0.04(-0.52%)
Aug 30, 2022	7.368	7.411	7.368	7.402	10,793	+0.02(+0.26%)
Aug 29, 2022	7.411	7.411	7.325	7.383	14,856	+0.02(+0.26%)
Aug 26, 2022	7.411	7.411	7.364	7.364	115,926	-0.05(-0.65%)
Aug 25, 2022	7.411	7.411	7.411	7.411	1,119	+0.05(+0.65%)
Aug 24, 2022	7.278	7.411	7.278	7.364	24,161	+0.02(+0.26%)
Aug 23, 2022	7.373	7.411	7.335	7.345	154,922	-0.07(-0.90%)
Aug 22, 2022	7.428	7.459	7.335	7.411	184,225	+0.00(+0.00%)
Aug 19, 2022	7.421	7.459	7.411	7.411	12,185	+0.04(+0.52%)
Aug 18, 2022	7.368	7.459	7.364	7.373	1,544	-0.02(-0.23%)
Aug 17, 2022	7.364	7.440	7.306	7.390	1,406	+0.03(+0.36%)
Aug 16, 2022	7.450	7.459	7.268	7.364	15,050	-0.05(-0.65%)
Aug 15, 2022	7.411	7.459	7.364	7.411	2,346	+0.00(+0.00%)
Aug 12, 2022	7.388	7.428	7.388	7.411	10,745	+0.08(+1.04%)
Aug 11, 2022	7.345	7.345	7.335	7.335	969	+0.10(+1.32%)
Aug 10, 2022	7.268	7.345	7.103	7.239	3,145	+0.12(+1.68%)
Aug 09, 2022	7.137	7.187	7.120	7.120	2,145	-0.05(-0.73%)
Aug 08, 2022	7.215	7.215	7.172	7.172	513	+0.05(+0.67%)
Aug 05, 2022	7.029	7.249	7.029	7.125	4,510	+0.00(+0.00%)
Aug 04, 2022	7.000	7.220	7.000	7.125	6,465	-0.24(-3.25%)
Aug 03, 2022	6.991	7.440	6.943	7.364	3,738	+0.18(+2.53%)
Aug 02, 2022	7.450	7.450	7.182	7.182	11,760	+0.17(+2.46%)
Aug 01, 2022	6.885	7.091	6.885	7.010	5,003	+0.08(+1.10%)
Jul 29, 2022	7.077	7.172	6.895	6.933	8,504	+0.00(+0.00%)
Jul 28, 2022	7.641	7.641	6.905	6.933	15,101	-0.53(-7.05%)
Jul 27, 2022	6.923	7.459	6.923	7.459	698	+0.28(+3.86%)
Jul 26, 2022	7.010	7.182	7.010	7.182	354	-0.02(-0.27%)
Jul 25, 2022	7.526	7.526	7.201	7.201	9,409	-0.24(-3.21%)
Jul 22, 2022	7.077	7.440	7.077	7.440	2,467	+0.11(+1.43%)
Jul 21, 2022	7.172	7.345	7.172	7.335	1,768	-0.01(-0.13%)
Jul 20, 2022	7.316	7.440	7.249	7.345	8,201	-0.07(-0.90%)
Jul 19, 2022	6.933	7.411	6.933	7.411	6,005	+0.49(+7.04%)
Jul 18, 2022	7.392	7.392	6.790	6.924	3,506	-0.20(-2.82%)
Jul 15, 2022	7.058	7.125	6.981	7.125	9,051	+0.02(+0.27%)
Jul 14, 2022	6.666	7.105	6.666	7.105	6,919	+0.44(+6.60%)
Jul 13, 2022	6.838	6.972	6.426	6.666	24,240	-0.18(-2.65%)
Jul 12, 2022	7.211	7.354	6.847	6.847	52,607	-0.70(-9.25%)
Jul 11, 2022	7.545	7.545	7.431	7.545	3,415	+0.09(+1.15%)
Jul 08, 2022	7.450	7.459	7.154	7.459	3,583	+0.00(+0.00%)
Jul 07, 2022	7.209	7.459	7.209	7.459	405	+0.02(+0.26%)
Jul 06, 2022	7.105	7.440	7.105	7.440	1,115	+0.05(+0.65%)
Jul 05, 2022	7.354	7.459	7.316	7.392	31,115	-0.05(-0.64%)

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.

International General Insurance Hldg Inc (NQ: IGIC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

International General Insurance Hldg Inc (NQ: IGIC )

Historical Prices

Sections

Services