$7.10 +0.10 (%) Ignite Restaurant Group Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/20147.057.256.947.10133,185
11/21/20141.501.531.501.51371,120
11/20/20146.947.096.907.00196,401
11/20/20141.491.501.491.5084,059
11/19/20146.957.096.866.94169,756
11/19/20141.501.501.451.49116,834
11/18/20146.897.156.756.90270,964
11/18/20141.451.551.451.50207,903
11/17/20146.806.806.486.6056,785
11/17/20141.481.501.441.45224,705
11/14/20146.826.936.706.8366,977
11/14/20141.511.521.501.5066,200
11/13/20146.987.096.816.8240,068
11/13/20141.551.551.481.5394,563
11/12/20146.957.046.927.0023,807
11/12/20141.541.561.521.5365,940
11/11/20147.027.106.926.9560,297
11/11/20141.581.581.551.5521,400
11/10/20147.107.186.997.0531,521
11/10/20141.601.611.561.5648,400
11/7/20147.007.156.887.1098,142
11/7/20141.541.621.531.55216,511
11/6/20147.007.056.897.0391,211
11/6/20141.551.571.461.54417,030
11/5/20146.917.006.816.9875,702
11/5/20141.601.601.561.56108,800
11/4/20146.906.976.746.8959,322
11/4/20141.591.591.581.5938,900
11/3/20146.946.996.806.9093,462
11/3/20141.641.641.571.60317,590
10/31/20147.027.026.706.8999,947
10/31/20141.651.701.641.66147,650
10/30/20146.837.446.556.90328,005
10/30/20141.681.701.651.68445,700
10/29/20146.646.656.336.4092,640
10/29/20141.791.791.681.69126,300
10/28/20146.396.556.156.5544,492
10/28/20141.701.791.701.7944,290
10/27/20146.406.426.156.4054,958
10/27/20141.681.701.641.7074,645
10/24/20146.406.496.306.4625,080
10/24/20141.601.711.541.69504,168
10/23/20146.556.706.326.4270,613
10/23/20141.581.601.441.50649,962
10/22/20146.626.636.486.4853,049
10/22/20141.581.591.561.5751,671
10/21/20146.496.626.486.61118,410
10/21/20141.601.631.591.60206,490
10/20/20146.456.686.426.4845,453
10/20/20141.601.601.581.6085,040
10/17/20146.656.756.376.4238,252
10/17/20141.601.601.591.6042,400
10/16/20146.106.766.106.55127,785
10/16/20141.641.641.581.60149,738
10/15/20146.066.205.966.1580,604
10/15/20141.681.691.651.6727,473
10/14/20145.776.255.696.10100,401
10/14/20141.691.691.651.6916,300
10/13/20145.825.865.685.7065,723
10/10/20145.875.895.785.8045,278
10/10/20141.711.721.601.6961,400
10/9/20146.126.155.855.8635,988
10/9/20141.701.721.681.7032,800
10/8/20145.956.175.946.1461,271
10/8/20141.711.711.661.7171,209
10/7/20145.896.045.895.9438,555
10/7/20141.721.751.721.7336,291
10/6/20145.956.075.915.9127,433
10/6/20141.751.751.741.7587,525
10/3/20145.996.005.865.9339,018
10/3/20141.751.751.751.75106,850
10/2/20145.916.135.915.9862,048
10/2/20141.801.801.741.78111,425
10/1/20145.996.115.835.9643,908
10/1/20141.791.841.751.82310,782
9/30/20146.166.186.006.0080,692
9/30/20141.831.911.831.8745,473
9/29/20145.946.135.906.1382,349
9/29/20141.801.841.791.8434,200
9/26/20145.966.115.965.9743,088
9/26/20141.801.851.791.8514,980
9/25/20145.986.175.945.9550,157
9/25/20141.841.841.781.7973,655
9/24/20146.086.125.955.9873,723
9/24/20141.741.881.741.8346,777
9/23/20146.236.256.006.10147,164
9/23/20141.761.841.761.8498,900
9/22/20146.396.696.246.28110,942
9/22/20141.741.821.601.74776,916
9/19/20146.486.526.356.40104,599
9/19/20141.761.791.731.7415,550
9/18/20146.696.726.436.5066,997
9/18/20141.801.841.741.7438,945
9/17/20146.656.786.566.6675,769
9/17/20141.821.891.791.8056,788
9/16/20146.496.726.396.6972,020
9/16/20141.691.791.691.79175,646
9/15/20146.726.726.386.47117,603
9/15/20141.701.731.631.66333,945
9/12/20146.856.946.526.61105,192
  • Showing 1-100 of 1,869 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center