INC Research Holdings Inc (INCR) Historical Stock Data
3.29 ↑0.15 (4.61%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INCR is up 0.79% a day on average. There have been 17 days where INC Research Holdings Inc closed green and 13 days where INCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.04 | 3.29 | ↑$0.25 (8.22%) | 3.04 | 3.29 | 201.69K |
| 2024-05-16 | 3.08 | 3.15 | ↑$0.07 (2.11%) | 3.00 | 3.16 | 70.47K |
| 2024-05-15 | 3.17 | 3.28 | ↑$0.11 (3.47%) | 3.06 | 3.28 | 110.28K |
| 2024-05-14 | 3.14 | 3.25 | ↑$0.11 (3.34%) | 3.12 | 3.26 | 32.65K |
| 2024-05-13 | 3.22 | 3.09 | ↓$0.13 (-4.04%) | 3.09 | 3.25 | 22.51K |
| 2024-05-10 | 3.33 | 3.19 | ↓$0.14 (-4.20%) | 3.10 | 3.35 | 48.68K |
| 2024-05-09 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.18 | 3.34 | 43.48K |
| 2024-05-08 | 3.25 | 3.32 | ↑$0.07 (2.15%) | 3.18 | 3.40 | 47.62K |
| 2024-05-07 | 3.46 | 3.22 | ↓$0.24 (-6.94%) | 2.89 | 3.46 | 138.60K |
| 2024-05-06 | 3.35 | 3.62 | ↑$0.27 (8.06%) | 3.32 | 3.72 | 163.39K |
| 2024-05-03 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.00 | 3.15 | 82K |
| 2024-05-02 | 3.00 | 3.08 | ↑$0.08 (2.67%) | 2.99 | 3.10 | 89.34K |
| 2024-05-01 | 3.12 | 2.96 | ↓$0.16 (-5.13%) | 2.84 | 3.13 | 249.13K |
| 2024-04-30 | 2.65 | 2.92 | ↑$0.27 (10.19%) | 2.62 | 3.03 | 229.56K |
| 2024-04-29 | 2.68 | 2.62 | ↓$0.06 (-2.24%) | 2.61 | 2.68 | 13.78K |
| 2024-04-26 | 2.61 | 2.66 | ↑$0.05 (1.92%) | 2.61 | 2.70 | 11.91K |
| 2024-04-25 | 2.69 | 2.64 | ↓$0.05 (-1.86%) | 2.63 | 2.69 | 12.39K |
| 2024-04-24 | 2.56 | 2.67 | ↑$0.11 (4.30%) | 2.56 | 2.78 | 27.27K |
| 2024-04-23 | 2.55 | 2.60 | ↑$0.05 (1.96%) | 2.52 | 2.62 | 27.34K |
| 2024-04-22 | 2.50 | 2.53 | ↑$0.03 (1.20%) | 2.47 | 2.54 | 29.10K |
| 2024-04-19 | 2.54 | 2.53 | ↓$0.01 (-0.39%) | 2.45 | 2.57 | 9.55K |
| 2024-04-18 | 2.48 | 2.59 | ↑$0.11 (4.44%) | 2.46 | 2.59 | 25.12K |
| 2024-04-17 | 2.37 | 2.36 | ↓$0.01 (-0.42%) | 2.34 | 2.40 | 10.19K |
| 2024-04-16 | 2.43 | 2.37 | ↓$0.06 (-2.47%) | 2.37 | 2.44 | 13.32K |
| 2024-04-15 | 2.49 | 2.45 | ↓$0.04 (-1.61%) | 2.40 | 2.50 | 99.47K |
| 2024-04-12 | 2.43 | 2.36 | ↓$0.07 (-2.88%) | 2.34 | 2.46 | 28.13K |
| 2024-04-11 | 2.44 | 2.43 | ↓$0.01 (-0.41%) | 2.43 | 2.49 | 20.38K |
| 2024-04-10 | 2.42 | 2.45 | ↑$0.03 (1.24%) | 2.41 | 2.58 | 68.91K |
| 2024-04-09 | 2.63 | 2.58 | ↓$0.05 (-1.90%) | 2.57 | 2.65 | 22.86K |
| 2024-04-08 | 2.62 | 2.69 | ↑$0.07 (2.67%) | 2.61 | 2.69 | 43.29K |
Create an account or log in to view more rows.
$INCR Bull trap
$INCR Beautiful!! 😀
$INCR Buy the dip.
$INCR Looking for this cup to breakout.
$INCR this stock has me so excited i cant sleep!!
$INCR Awaiting buy signal..
$INCR When they tell me diversifying is for idiots
$INCR what calls are you guys jacked to the tits on?
$INCR Reinvest your dividends
$INCR already bouncing back.