Inteliquent Inc. (IQNT)
NASDAQ: IQNT
· Real-Time Price · USD
22.90
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
IQNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2017 | 22.90 | 22.94 | 22.89 | 22.90 | 22.90 | -0.04% | 221,750 |
| Feb 8, 2017 | 22.88 | 22.92 | 22.87 | 22.91 | 22.91 | 0.13% | 478,077 |
| Feb 7, 2017 | 22.90 | 22.92 | 22.87 | 22.88 | 22.88 | 0.00% | 1,976,018 |
| Feb 6, 2017 | 22.86 | 22.90 | 22.84 | 22.88 | 22.88 | 0.04% | 377,292 |
| Feb 3, 2017 | 22.90 | 22.90 | 22.85 | 22.87 | 22.87 | -0.09% | 311,198 |
| Feb 2, 2017 | 22.88 | 22.92 | 22.82 | 22.89 | 22.89 | 0.00% | 382,372 |
| Feb 1, 2017 | 22.90 | 22.92 | 22.88 | 22.89 | 22.89 | -0.04% | 497,431 |
| Jan 31, 2017 | 22.89 | 22.94 | 22.88 | 22.90 | 22.90 | 0.09% | 193,053 |
| Jan 30, 2017 | 22.89 | 22.92 | 22.85 | 22.88 | 22.88 | -0.09% | 386,463 |
| Jan 27, 2017 | 22.90 | 22.92 | 22.74 | 22.90 | 22.90 | -0.04% | 488,212 |
| Jan 26, 2017 | 22.91 | 22.92 | 22.90 | 22.91 | 22.91 | -0.13% | 345,426 |
| Jan 25, 2017 | 22.92 | 22.94 | 22.90 | 22.94 | 22.94 | 0.09% | 193,528 |
| Jan 24, 2017 | 22.90 | 22.93 | 22.90 | 22.92 | 22.92 | 0.04% | 209,887 |
| Jan 23, 2017 | 22.92 | 22.92 | 22.90 | 22.91 | 22.91 | -0.04% | 263,465 |
| Jan 20, 2017 | 22.90 | 22.94 | 22.90 | 22.92 | 22.92 | 0.09% | 225,843 |
| Jan 19, 2017 | 22.91 | 22.93 | 22.87 | 22.90 | 22.90 | -0.13% | 241,957 |
| Jan 18, 2017 | 22.95 | 22.97 | 22.90 | 22.93 | 22.93 | -0.04% | 278,049 |
| Jan 17, 2017 | 22.92 | 22.98 | 22.92 | 22.94 | 22.94 | -0.13% | 216,828 |
| Jan 13, 2017 | 22.93 | 23.00 | 22.90 | 22.97 | 22.97 | 0.22% | 278,558 |
| Jan 12, 2017 | 22.91 | 22.95 | 22.86 | 22.92 | 22.92 | -0.04% | 699,188 |