INC Research Holdings Inc (INCR) Historical Stock Data
2.59 ↑0.23 (9.75%)
As of April 18, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, INCR is up 0.82% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-04-05 | 2.53 | 2.55 | ↑$0.02 (0.59%) | 2.52 | 2.59 | 37.78K |
| 2024-04-04 | 2.65 | 2.53 | ↓$0.12 (-4.53%) | 2.53 | 2.72 | 84.11K |
| 2024-04-03 | 2.62 | 2.72 | ↑$0.10 (3.82%) | 2.46 | 2.92 | 292.18K |
| 2024-04-02 | 2.73 | 2.66 | ↓$0.07 (-2.56%) | 2.61 | 2.73 | 84.05K |
| 2024-04-01 | 2.86 | 2.68 | ↓$0.18 (-6.29%) | 2.58 | 2.88 | 139.95K |
| 2024-03-28 | 2.55 | 2.71 | ↑$0.16 (6.27%) | 2.54 | 2.75 | 163.36K |
| 2024-03-27 | 2.53 | 2.53 | ↑$0.00 (0.00%) | 2.21 | 2.55 | 87.11K |
| 2024-03-26 | 2.50 | 2.55 | ↑$0.05 (2.00%) | 2.45 | 2.60 | 75.76K |
| 2024-03-25 | 2.51 | 2.55 | ↑$0.04 (1.59%) | 2.46 | 2.61 | 184.50K |
| 2024-03-22 | 2.30 | 2.54 | ↑$0.24 (10.43%) | 2.29 | 2.58 | 352.84K |
| 2024-03-21 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.19 | 2.32 | 45.61K |
| 2024-03-20 | 2.10 | 2.29 | ↑$0.19 (9.05%) | 2.09 | 2.29 | 131.08K |
| 2024-03-19 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.04 | 26.49K |
| 2024-03-18 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.92 | 2.06 | 83.88K |
| 2024-03-15 | 1.76 | 1.85 | ↑$0.09 (5.11%) | 1.75 | 1.86 | 73.57K |
| 2024-03-14 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.66 | 1.81 | 9.64K |
| 2024-03-13 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.74 | 1.83 | 26.49K |
| 2024-03-12 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.68 | 1.78 | 80.91K |
| 2024-03-11 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.79 | 1.83 | 27.40K |
| 2024-03-08 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.86 | 1.90 | 7.49K |
| 2024-03-07 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.85 | 1.90 | 45K |
Create an account or log in to view more rows.
$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.
$INCR Short again!! 😀 😀