Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Globalization Capital Inc (NY: IGC )

0.4870 -0.0130 (-2.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.260 1.290 1.200 1.200 182,477 -0.06(-4.76%)
Jul 30, 2019 1.240 1.280 1.190 1.260 482,842 +0.01(+0.80%)
Jul 29, 2019 1.260 1.270 1.230 1.250 210,139 +0.02(+1.63%)
Jul 26, 2019 1.200 1.276 1.190 1.230 266,200 +0.02(+1.65%)
Jul 25, 2019 1.270 1.300 1.200 1.210 281,243 -0.07(-5.47%)
Jul 24, 2019 1.270 1.315 1.230 1.280 337,975 +0.00(+0.00%)
Jul 23, 2019 1.330 1.371 1.250 1.280 382,922 -0.05(-3.76%)
Jul 22, 2019 1.400 1.440 1.310 1.330 488,275 -0.07(-5.00%)
Jul 19, 2019 1.390 1.435 1.330 1.400 606,400 +0.09(+6.87%)
Jul 18, 2019 1.400 1.420 1.310 1.310 471,362 -0.11(-7.75%)
Jul 17, 2019 1.500 1.510 1.420 1.420 549,638 -0.09(-5.96%)
Jul 16, 2019 1.500 1.550 1.470 1.510 720,364 -0.02(-1.31%)
Jul 15, 2019 1.570 1.600 1.500 1.530 469,034 -0.03(-1.92%)
Jul 12, 2019 1.650 1.650 1.560 1.560 787,200 -0.07(-4.29%)
Jul 11, 2019 1.550 1.650 1.500 1.630 932,837 +0.11(+7.24%)
Jul 10, 2019 1.550 1.570 1.510 1.520 544,343 -0.03(-1.94%)
Jul 09, 2019 1.580 1.590 1.500 1.550 428,620 -0.01(-0.64%)
Jul 08, 2019 1.620 1.697 1.550 1.560 1,136,965 -0.04(-2.50%)
Jul 05, 2019 1.450 1.640 1.450 1.600 1,366,300 +0.16(+11.11%)
Jul 03, 2019 1.480 1.500 1.410 1.440 643,100 -0.04(-2.70%)
Jul 02, 2019 1.580 1.610 1.450 1.480 1,062,029 -0.10(-6.33%)
Jul 01, 2019 1.630 1.700 1.560 1.580 1,008,551 -0.06(-3.66%)
Jun 28, 2019 1.680 1.809 1.620 1.640 1,398,500 -0.01(-0.61%)
Jun 27, 2019 1.740 1.790 1.600 1.650 1,586,963 -0.14(-7.82%)
Jun 26, 2019 1.530 1.930 1.430 1.790 4,614,659 +0.11(+6.55%)
Jun 25, 2019 2.340 2.440 1.620 1.680 10,737,745 -0.37(-18.05%)
Jun 24, 2019 1.740 2.100 1.740 2.050 8,703,660 +0.42(+25.77%)
Jun 21, 2019 1.480 1.680 1.370 1.630 5,567,300 +0.21(+14.79%)
Jun 20, 2019 1.210 1.490 1.160 1.420 3,711,365 +0.21(+17.36%)
Jun 19, 2019 1.210 1.240 1.150 1.210 645,191 -0.02(-1.63%)
Jun 18, 2019 1.150 1.240 1.100 1.230 1,093,588 +0.03(+2.50%)
Jun 17, 2019 1.210 1.240 1.100 1.200 2,371,720 -0.06(-4.76%)
Jun 14, 2019 1.300 1.490 1.160 1.260 23,723,100 +0.41(+48.22%)
Jun 13, 2019 0.8800 0.8850 0.8320 0.8501 527,351 -0.01(-0.74%)
Jun 12, 2019 0.8500 0.8900 0.8300 0.8564 493,258 +0.02(+2.72%)
Jun 11, 2019 0.8962 0.9000 0.8102 0.8337 437,177 -0.04(-4.18%)
Jun 10, 2019 0.9406 0.9489 0.8651 0.8701 542,136 -0.05(-5.43%)
Jun 07, 2019 0.9500 0.9659 0.9000 0.9201 258,300 -0.01(-1.02%)
Jun 06, 2019 1.010 1.020 0.9000 0.9296 481,506 -0.09(-8.86%)
Jun 05, 2019 1.050 1.060 0.9700 1.020 434,040 -0.01(-0.97%)
Jun 04, 2019 1.050 1.060 1.000 1.030 328,015 +0.00(+0.06%)
Jun 03, 2019 1.020 1.065 1.000 1.029 286,084 +0.01(+0.92%)
May 31, 2019 1.120 1.130 1.020 1.020 476,500 -0.13(-11.30%)
May 30, 2019 1.160 1.200 1.100 1.150 365,226 +0.03(+2.68%)
May 29, 2019 1.040 1.130 1.040 1.120 435,079 +0.07(+6.67%)
May 28, 2019 1.030 1.070 1.020 1.050 328,653 +0.03(+2.44%)
May 24, 2019 1.080 1.080 1.020 1.025 290,800 -0.06(-5.09%)
May 23, 2019 1.110 1.110 1.030 1.080 397,857 -0.04(-3.57%)
May 22, 2019 1.100 1.160 1.080 1.120 408,539 +0.04(+3.70%)
May 21, 2019 1.150 1.157 1.060 1.080 581,150 -0.08(-6.90%)
May 20, 2019 1.200 1.230 1.140 1.160 284,885 -0.02(-1.69%)
May 17, 2019 1.250 1.250 1.170 1.180 388,900 -0.07(-5.60%)
May 16, 2019 1.200 1.250 1.150 1.250 442,805 +0.07(+5.93%)
May 15, 2019 1.210 1.220 1.160 1.180 540,875 -0.03(-2.48%)
May 14, 2019 1.240 1.290 1.210 1.210 897,435 -0.05(-3.97%)
May 13, 2019 1.360 1.362 1.240 1.260 567,844 -0.06(-4.55%)
May 10, 2019 1.280 1.350 1.280 1.320 525,200 +0.04(+3.13%)
May 09, 2019 1.280 1.310 1.260 1.280 362,832 -0.03(-2.29%)
May 08, 2019 1.300 1.360 1.280 1.310 403,204 +0.00(+0.00%)
May 07, 2019 1.380 1.410 1.270 1.310 457,314 -0.07(-5.07%)
May 06, 2019 1.300 1.404 1.300 1.380 318,269 +0.00(+0.00%)
May 03, 2019 1.370 1.430 1.346 1.380 415,300 +0.02(+1.47%)
May 02, 2019 1.410 1.430 1.280 1.360 695,590 -0.01(-0.73%)
May 01, 2019 1.420 1.440 1.360 1.370 585,711 -0.08(-5.52%)
Apr 30, 2019 1.560 1.620 1.420 1.450 1,055,592 -0.10(-6.45%)
Apr 29, 2019 1.560 1.690 1.530 1.550 1,764,677 -0.10(-6.06%)
Apr 26, 2019 1.270 1.800 1.200 1.650 10,411,700 +0.38(+29.92%)
Apr 25, 2019 1.470 1.500 1.260 1.270 1,345,120 -0.22(-14.77%)
Apr 24, 2019 1.540 1.550 1.460 1.490 599,183 -0.06(-3.87%)
Apr 23, 2019 1.640 1.650 1.510 1.550 1,051,327 -0.12(-7.19%)
Apr 22, 2019 1.700 1.750 1.630 1.670 815,774 -0.06(-3.47%)
Apr 18, 2019 1.690 1.860 1.690 1.730 1,407,400 +0.05(+2.98%)
Apr 17, 2019 1.750 1.760 1.671 1.680 396,941 -0.07(-4.00%)
Apr 16, 2019 1.740 1.841 1.721 1.750 458,192 +0.05(+2.94%)
Apr 15, 2019 1.840 1.890 1.660 1.700 840,923 -0.15(-8.11%)
Apr 12, 2019 1.950 1.950 1.820 1.850 766,800 -0.07(-3.65%)
Apr 11, 2019 1.970 2.020 1.900 1.920 890,722 -0.08(-4.00%)
Apr 10, 2019 2.030 2.030 1.960 2.000 392,229 -0.01(-0.50%)
Apr 09, 2019 2.100 2.100 1.960 2.010 704,636 -0.06(-2.90%)
Apr 08, 2019 1.950 2.180 1.930 2.070 2,813,887 +0.09(+4.55%)
Apr 05, 2019 1.980 2.010 1.931 1.980 482,000 +0.03(+1.54%)
Apr 04, 2019 1.980 2.020 1.940 1.950 578,745 -0.03(-1.52%)
Apr 03, 2019 2.060 2.080 1.969 1.980 642,182 -0.08(-3.88%)
Apr 02, 2019 2.010 2.140 1.970 2.060 1,521,557 +0.04(+1.98%)
Apr 01, 2019 2.110 2.110 2.010 2.020 596,546 -0.06(-2.88%)
Mar 29, 2019 2.110 2.150 2.050 2.080 559,000 +0.00(+0.00%)
Mar 28, 2019 2.050 2.150 2.000 2.080 1,051,700 -0.01(-0.48%)
Mar 27, 2019 2.320 2.430 2.050 2.090 5,428,504 +0.11(+5.56%)
Mar 26, 2019 2.080 2.080 1.910 1.980 861,833 -0.10(-4.81%)
Mar 25, 2019 2.210 2.220 2.020 2.080 826,754 -0.12(-5.45%)
Mar 22, 2019 1.990 2.320 1.900 2.200 4,101,200 +0.22(+11.11%)
Mar 21, 2019 1.950 2.090 1.950 1.980 882,420 +0.08(+4.21%)
Mar 20, 2019 2.180 2.180 1.850 1.900 1,477,261 -0.27(-12.44%)
Mar 19, 2019 2.300 2.330 2.150 2.170 1,067,720 -0.09(-3.98%)
Mar 18, 2019 2.280 2.350 2.256 2.260 1,169,884 +0.01(+0.44%)
Mar 15, 2019 2.170 2.300 2.120 2.250 1,822,900 +0.14(+6.64%)
Mar 14, 2019 2.260 2.300 2.100 2.110 1,000,484 -0.22(-9.44%)
Mar 13, 2019 2.310 2.430 2.270 2.330 1,307,911 +0.06(+2.64%)
Mar 12, 2019 2.390 2.470 2.200 2.270 2,004,689 -0.14(-5.81%)
Mar 11, 2019 2.340 2.540 2.100 2.410 1,761,097 +0.14(+6.17%)
Mar 08, 2019 1.900 2.630 1.750 2.270 4,691,900 +0.17(+8.10%)
Mar 07, 2019 2.500 2.550 2.100 2.100 2,171,463 -0.53(-20.15%)
Mar 06, 2019 2.760 3.000 2.600 2.630 1,807,884 -0.22(-7.72%)
Mar 05, 2019 2.950 2.950 2.720 2.850 1,783,758 -0.13(-4.36%)
Mar 04, 2019 3.000 3.090 2.700 2.980 4,134,299 +0.18(+6.43%)
Mar 01, 2019 2.880 3.050 2.600 2.800 7,837,200 +0.35(+14.29%)
Feb 28, 2019 2.200 2.650 2.100 2.450 4,662,289 +0.29(+13.43%)
Feb 27, 2019 1.950 2.190 1.780 2.160 2,736,887 +0.04(+1.89%)
Feb 26, 2019 2.650 2.790 1.760 2.120 8,535,999 -0.37(-14.86%)
Oct 29, 2018 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 26, 2018 2.420 2.690 2.400 2.490 2,415,900 -0.10(-3.86%)
Oct 25, 2018 2.650 2.830 2.550 2.590 3,176,585 -0.01(-0.38%)
Oct 24, 2018 2.830 3.080 2.600 2.600 4,507,783 -0.50(-16.13%)
Oct 23, 2018 2.250 3.200 2.160 3.100 11,915,649 +0.43(+16.10%)
Oct 22, 2018 3.360 3.390 2.570 2.670 7,420,302 -0.51(-16.04%)
Oct 19, 2018 4.150 4.150 3.000 3.180 9,021,300 -0.99(-23.74%)
Oct 18, 2018 4.210 4.500 4.050 4.170 3,805,640 +0.00(+0.00%)
Oct 17, 2018 4.450 4.490 4.070 4.170 4,710,872 -0.37(-8.15%)
Oct 16, 2018 4.620 4.980 4.430 4.540 9,202,512 -0.72(-13.69%)
Oct 15, 2018 4.670 5.450 4.420 5.260 13,647,639 +0.31(+6.26%)
Oct 12, 2018 5.300 5.300 4.760 4.950 12,060,100 +0.50(+11.24%)
Oct 11, 2018 4.700 4.960 4.400 4.450 7,854,980 -0.65(-12.75%)
Oct 10, 2018 5.800 5.810 4.810 5.100 15,894,733 +0.28(+5.81%)
Oct 09, 2018 5.210 5.630 4.800 4.820 17,861,408 -1.92(-28.49%)
Oct 08, 2018 4.990 6.780 4.760 6.740 47,785,228 +2.69(+66.42%)
Oct 05, 2018 4.800 5.340 3.970 4.050 29,936,600 -2.36(-36.82%)
Oct 04, 2018 7.000 7.760 6.260 6.410 30,034,460 -2.44(-27.57%)
Oct 03, 2018 9.500 10.78 8.550 8.850 41,407,896 -4.15(-31.92%)
Oct 02, 2018 10.76 14.58 9.500 13.00 119,615,296 +3.98(+44.12%)
Oct 01, 2018 8.000 9.240 7.160 9.020 63,244,856 +2.57(+39.84%)
Sep 28, 2018 5.850 7.480 5.350 6.450 104,031,696 +1.85(+40.22%)
Sep 27, 2018 3.610 4.710 3.350 4.600 53,002,588 +1.58(+52.32%)
Sep 26, 2018 3.250 3.390 2.770 3.020 36,951,536 +0.69(+29.61%)
Sep 25, 2018 2.680 2.810 2.300 2.330 6,627,204 -0.27(-10.38%)
Sep 24, 2018 2.560 2.690 2.050 2.600 13,217,247 -0.30(-10.34%)
Sep 21, 2018 2.700 4.060 2.600 2.900 76,518,600 +0.75(+34.88%)
Sep 20, 2018 1.900 2.150 1.710 2.150 19,390,760 +0.46(+27.22%)
Sep 19, 2018 1.680 1.900 1.540 1.690 22,650,052 +0.28(+19.86%)
Sep 18, 2018 1.090 1.450 1.080 1.410 10,634,065 +0.33(+30.56%)
Sep 17, 2018 1.080 1.150 1.050 1.080 1,332,406 +0.05(+4.85%)
Sep 14, 2018 1.140 1.160 1.030 1.030 1,856,100 -0.13(-11.21%)
Sep 13, 2018 1.260 1.290 1.150 1.160 1,939,195 +0.02(+1.75%)
Sep 12, 2018 1.180 1.190 1.130 1.140 2,011,205 -0.05(-4.20%)
Sep 11, 2018 1.190 1.290 1.190 1.190 1,345,200 -0.05(-4.03%)
Sep 10, 2018 1.180 1.340 1.120 1.240 3,897,617 +0.03(+2.48%)
Sep 07, 2018 1.360 1.440 1.150 1.210 6,592,500 -0.17(-12.32%)
Sep 06, 2018 1.400 1.470 1.350 1.380 1,876,940 +0.02(+1.47%)
Sep 05, 2018 1.510 1.550 1.340 1.360 7,423,440 +0.05(+3.82%)
Sep 04, 2018 1.520 1.600 1.260 1.310 9,330,141 -0.34(-20.61%)
Aug 31, 2018 1.650 1.650 1.650 0 -0.16(-8.84%)
Aug 30, 2018 1.900 2.020 1.700 1.810 19,471,640 -0.23(-11.27%)
Aug 29, 2018 1.670 2.050 1.530 2.040 38,730,552 +0.72(+54.55%)
Aug 28, 2018 1.250 1.570 1.130 1.320 19,551,540 -0.20(-13.16%)
Aug 27, 2018 1.110 1.650 0.9800 1.520 43,066,756 +0.81(+114.08%)
Aug 24, 2018 0.6100 0.7700 0.5950 0.7100 8,709,700 +0.17(+31.51%)
Aug 23, 2018 0.5100 0.5410 0.4700 0.5399 1,446,979 +0.03(+5.86%)
Aug 22, 2018 0.5487 0.5599 0.5000 0.5100 1,548,796 -0.07(-11.78%)
Aug 21, 2018 0.5551 0.6000 0.4800 0.5781 4,590,995 +0.11(+24.08%)
Aug 20, 2018 0.3963 0.4699 0.3800 0.4659 1,584,563 +0.06(+13.63%)
Aug 17, 2018 0.3900 0.4200 0.3800 0.4100 198,500 +0.01(+3.25%)
Aug 16, 2018 0.4043 0.4043 0.3889 0.3971 176,659 -0.00(-0.68%)
Aug 15, 2018 0.3890 0.4100 0.3750 0.3998 239,543 +0.01(+3.82%)
Aug 14, 2018 0.3900 0.4099 0.3746 0.3851 200,943 +0.02(+4.22%)
Aug 13, 2018 0.4290 0.4290 0.3601 0.3695 276,861 -0.05(-12.02%)
Aug 10, 2018 0.4300 0.4300 0.4100 0.4200 66,000 +0.00(+0.00%)
Aug 09, 2018 0.4100 0.4250 0.4085 0.4200 84,981 +0.01(+2.41%)
Aug 08, 2018 0.4200 0.4342 0.4000 0.4101 174,978 -0.00(-0.85%)
Aug 07, 2018 0.4470 0.4470 0.4100 0.4136 108,881 -0.02(-4.79%)
Aug 06, 2018 0.4340 0.4499 0.4300 0.4344 87,398 +0.00(+1.02%)
Aug 03, 2018 0.4500 0.4500 0.4300 0.4300 105,600 +0.00(+0.02%)
Aug 02, 2018 0.4300 0.4324 0.4212 0.4299 63,345 -0.00(-0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.