$3.88 -0.09 (%) Ignite Restaurant Group Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
5/28/20153.884.153.763.8897,766
5/28/20151.881.891.871.882,500
5/27/20154.154.153.973.9784,200
5/27/20151.891.901.891.903,601
5/26/20154.214.244.054.1570,575
5/26/20151.891.901.831.8919,589
5/25/20151.891.891.891.8910,158
5/22/20154.254.264.204.2068,552
5/22/20151.891.901.891.9010,000
5/21/20154.434.474.184.2359,348
5/21/20151.891.911.881.9038,900
5/20/20154.664.694.454.4557,985
5/20/20151.911.941.901.9015,400
5/19/20154.744.754.494.6758,976
5/19/20151.981.981.851.851,536,462
5/18/20154.614.754.574.7445,537
5/15/20154.674.714.564.5958,683
5/15/20151.801.991.801.941,395,868
5/14/20154.764.764.594.6631,623
5/14/20151.801.841.781.8016,700
5/13/20154.724.724.454.7173,015
5/13/20151.801.821.791.8213,100
5/12/20154.594.714.424.69110,685
5/12/20151.791.831.771.7995,890
5/11/20154.544.704.544.6358,385
5/11/20151.851.851.771.7992,500
5/8/20154.844.924.504.5790,103
5/8/20151.851.851.841.8573,300
5/7/20154.925.004.584.78124,788
5/7/20151.841.881.821.85125,220
5/6/20154.195.054.144.98455,347
5/6/20151.901.901.831.8457,300
5/5/20153.414.653.414.22566,448
5/5/20151.981.981.851.9150,013
5/4/20153.703.733.483.57107,688
5/4/20151.851.981.851.93344,786
5/1/20153.523.683.493.6885,417
5/1/20151.751.871.741.86251,307
4/30/20153.693.693.473.5287,680
4/30/20151.741.761.731.74518,615
4/29/20153.773.773.633.6833,406
4/29/20151.721.741.711.7373,400
4/28/20153.823.823.713.7763,859
4/28/20151.731.741.701.7293,100
4/27/20153.893.893.713.8265,699
4/27/20151.721.741.701.7311,650
4/24/20153.793.943.723.8678,156
4/24/20151.701.701.681.7028,000
4/23/20153.443.803.443.7669,164
4/23/20151.701.711.691.7099,350
4/22/20153.523.573.373.43543,228
4/22/20151.711.731.681.6886,150
4/21/20153.603.633.523.5445,941
4/21/20151.681.711.661.71116,600
4/20/20153.603.753.503.61113,633
4/20/20151.701.701.671.6864,500
4/17/20153.813.813.493.60257,638
4/17/20151.701.721.681.688,788
4/16/20153.863.923.853.8580,639
4/16/20151.771.781.701.7047,615
4/15/20153.773.983.753.90114,471
4/15/20151.791.851.661.66563,925
4/14/20153.833.863.703.76205,574
4/14/20151.791.791.751.7633,900
4/13/20153.953.993.793.85222,881
4/13/20151.801.801.751.7935,300
4/10/20154.374.393.863.95279,142
4/10/20151.691.981.691.76372,099
4/9/20154.404.564.244.3496,189
4/9/20151.691.701.681.6926,300
4/8/20154.424.484.264.41109,064
4/8/20151.671.701.661.68232,316
4/7/20154.604.654.344.39161,183
4/7/20151.661.671.661.6617,387
4/6/20154.604.824.594.6259,217
4/6/20151.671.671.651.6711,200
4/2/20154.724.764.454.61111,379
4/2/20151.671.701.671.6846,050
4/1/20154.814.894.674.7371,370
4/1/20151.661.681.641.6870,500
3/31/20154.934.944.824.8565,558
3/31/20151.641.701.601.65270,477
3/30/20155.005.164.844.9395,624
3/30/20151.621.621.601.6269,300
3/27/20155.245.304.954.9969,644
3/27/20151.611.621.561.61148,800
3/26/20155.185.395.105.2181,069
3/26/20151.621.621.611.616,220
3/25/20155.335.425.205.2230,184
3/25/20151.611.621.591.62539,500
3/24/20155.235.385.235.2950,762
3/24/20151.611.611.581.6022,392
3/23/20155.255.375.205.2443,542
3/23/20151.621.621.591.626,400
3/20/20155.295.615.265.2878,848
3/20/20151.651.651.601.61229,075
3/19/20155.195.324.935.28138,222
3/19/20151.651.651.591.64141,077
3/18/20155.455.455.195.23123,550
3/18/20151.631.671.581.6499,725
  • Showing 1-100 of 2,027 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center