Integrity Applications Inc. Common Stock (IGAP) Historical Stock Data
3.24 ↑0.00 (0.00%)
As of March 9, 2022, 3:47pm EST.
Historical Data
In the past 30 trading days, IGAP is down -0.77% a day on average. There have been 14 days where Integrity Applications Inc. Common Stock closed green and 16 days where IGAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.31 | 3.24 | ↓$0.07 (-2.11%) | 3.24 | 3.31 | 498 |
| 2022-03-10 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.15 | 3.15 | 5 |
| 2022-03-09 | 3.39 | 3.15 | ↓$0.24 (-7.04%) | 3.15 | 3.39 | 2.68K |
| 2022-03-08 | 3.48 | 3.40 | ↓$0.08 (-2.37%) | 3.35 | 3.50 | 7.85K |
| 2022-03-07 | 3.50 | 3.46 | ↓$0.04 (-1.13%) | 3.21 | 3.65 | 9.27K |
| 2022-03-04 | 3.17 | 3.23 | ↑$0.06 (1.89%) | 2.94 | 3.25 | 1.92K |
| 2022-03-03 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.30 | 3.50 | 888 |
| 2022-03-02 | 3.57 | 3.51 | ↓$0.07 (-1.91%) | 3.51 | 3.60 | 1.68K |
| 2022-03-01 | 3.50 | 3.60 | ↑$0.10 (2.87%) | 3.41 | 3.62 | 4.04K |
| 2022-02-28 | 3.67 | 3.41 | ↓$0.26 (-7.21%) | 3.40 | 3.73 | 5.55K |
| 2022-02-25 | 3.49 | 3.74 | ↑$0.25 (7.08%) | 3.49 | 3.75 | 0.93K |
| 2022-02-24 | 3.90 | 3.67 | ↓$0.23 (-5.85%) | 3.58 | 3.90 | 2.14K |
| 2022-02-23 | 3.50 | 3.41 | ↓$0.09 (-2.59%) | 3.40 | 3.55 | 1.30K |
| 2022-02-18 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.73 | 3.73 | 29 |
| 2022-02-17 | 4.05 | 3.75 | ↓$0.30 (-7.41%) | 3.49 | 4.05 | 2.04K |
| 2022-02-16 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.70 | 3.76 | 867 |
| 2022-02-15 | 3.80 | 3.76 | ↓$0.04 (-0.98%) | 3.76 | 3.80 | 7.50K |
| 2022-02-14 | 3.45 | 3.89 | ↑$0.44 (12.75%) | 3.45 | 3.96 | 28.25K |
| 2022-02-11 | 3.39 | 3.50 | ↑$0.11 (3.24%) | 3.39 | 3.50 | 733 |
| 2022-02-10 | 3.15 | 3.50 | ↑$0.35 (11.11%) | 3.15 | 3.50 | 2.40K |
| 2022-02-09 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 260 |
| 2022-02-08 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 408 |
| 2022-02-03 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.43 | 3.43 | 45 |
| 2022-02-02 | 3.30 | 3.43 | ↑$0.13 (3.79%) | 3.30 | 3.43 | 736 |
| 2022-02-01 | 3.49 | 3.30 | ↓$0.19 (-5.38%) | 3.30 | 3.50 | 4.07K |
| 2022-01-31 | 3.35 | 3.42 | ↑$0.07 (2.12%) | 3.32 | 3.48 | 4.54K |
| 2022-01-28 | 3.35 | 3.17 | ↓$0.18 (-5.35%) | 3.17 | 3.35 | 1.75K |
| 2022-01-27 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.19 | 3.38 | 265 |
| 2022-01-26 | 3.42 | 3.29 | ↓$0.13 (-3.80%) | 3.29 | 3.42 | 681 |
| 2022-01-25 | 3.77 | 3.29 | ↓$0.48 (-12.73%) | 3.28 | 3.77 | 18.36K |
Create an account or log in to view more rows.
$IGAP come on I wana jump up and down
$IGAP peak frustration
$IGAP looks like a loading
$IGAP whats the news????
$IGAP unstoppable up wow
$IGAP said y’all dumb af
$IGAP wow
$IGAP somebody knows something
$IGAP Here we go!!!
$IGAP lets go <3