$0.20 -0.02 (%) Ignite Restaurant Group Inc - NASDAQ

Dec. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
12/5/20160.240.250.190.20332,557
12/5/20163.253.273.243.259,484
12/2/20160.240.260.220.22297,109
12/2/20163.223.263.223.2424,550
12/1/20160.320.320.220.25272,661
12/1/20163.253.253.223.239,475
11/30/20160.290.310.270.27123,481
11/30/20163.263.263.223.2413,693
11/29/20160.300.310.280.2988,617
11/29/20163.213.253.183.2241,969
11/28/20160.310.320.290.30113,814
11/28/20163.203.233.203.2117,061
11/25/20160.300.320.290.3221,852
11/25/20163.203.243.203.2215,150
11/24/20163.253.263.203.2627,279
11/23/20160.310.320.290.2994,613
11/23/20163.243.253.223.249,669
11/22/20160.330.330.290.31177,300
11/22/20163.243.243.183.2179,399
11/21/20160.310.340.310.3286,527
11/21/20163.213.293.203.24209,882
11/18/20160.290.340.290.3053,104
11/18/20163.173.253.153.1815,600
11/17/20160.340.340.310.3176,150
11/17/20163.233.243.133.206,403
11/16/20160.330.340.310.3185,286
11/16/20163.233.293.203.239,600
11/15/20160.320.340.310.31271,467
11/15/20163.163.273.163.237,738
11/14/20160.350.360.310.31313,721
11/14/20163.293.293.153.1614,160
11/11/20160.330.360.310.32206,313
11/11/20163.193.303.143.2484,200
11/10/20160.320.350.320.33143,169
11/10/20163.293.293.133.1752,968
11/9/20160.500.500.320.32323,254
11/9/20163.193.303.193.2616,350
11/8/20160.330.370.280.33170,361
11/8/20163.233.253.233.239,790
11/7/20160.330.350.310.3445,933
11/7/20163.273.273.213.2611,562
11/4/20160.310.330.300.3044,725
11/4/20163.303.303.253.2515,900
11/3/20160.500.500.310.3258,750
11/3/20163.193.323.183.28200,312
11/2/20160.330.350.320.3461,584
11/2/20163.203.243.153.2039,713
11/1/20160.340.370.310.3239,641
11/1/20163.253.253.183.22126,708
10/31/20160.330.370.330.3385,631
10/31/20163.143.243.123.23367,900
10/28/20160.400.410.310.32266,460
10/28/20163.133.153.093.1546,560
10/27/20160.440.470.360.40197,718
10/27/20163.113.133.093.1011,014
10/26/20160.460.500.440.4414,051
10/26/20163.123.133.063.0914,535
10/25/20160.470.500.460.4634,782
10/25/20163.103.143.053.1236,258
10/24/20160.500.510.450.4732,401
10/24/20163.103.143.063.1088,770
10/21/20160.510.540.510.5123,029
10/21/20163.203.203.113.1360,310
10/20/20160.530.530.510.5119,919
10/20/20163.223.263.203.2019,125
10/19/20160.510.540.510.5229,687
10/19/20163.143.253.143.2422,703
10/18/20160.500.540.500.5189,937
10/18/20163.123.153.093.1329,505
10/17/20160.650.680.500.50558,394
10/17/20163.103.123.093.12347,874
10/14/20160.660.690.650.6527,494
10/14/20163.113.143.083.1126,580
10/13/20160.650.690.650.6734,616
10/13/20163.173.173.083.1144,514
10/12/20160.680.730.660.6735,198
10/12/20163.233.253.133.1530,401
10/11/20160.690.740.680.7139,507
10/11/20163.283.283.173.1951,159
10/10/20160.710.730.690.6915,669
10/7/20160.660.720.650.6936,244
10/7/20163.303.313.223.2462,800
10/6/20160.670.740.650.6527,191
10/6/20163.163.333.123.26271,253
10/5/20160.660.740.660.6924,446
10/5/20163.093.173.093.16166,643
10/4/20160.680.720.650.6846,184
10/4/20163.113.113.103.1023,915
10/3/20160.670.710.660.7015,863
10/3/20163.103.113.063.11241,795
9/30/20160.650.730.650.6633,592
9/30/20163.053.103.043.1074,307
9/29/20160.720.720.660.66118,815
9/29/20163.053.103.053.0743,666
9/28/20160.760.760.710.7328,297
9/28/20163.063.123.063.0618,532
9/27/20160.780.790.720.7844,074
9/27/20163.093.103.073.0710,800
9/26/20160.750.820.750.8140,616
9/26/20163.123.123.073.0952,112
  • Showing 1-100 of 2,406 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center