$4.96 +0.04 (%) Ignite Restaurant Group Inc - NASDAQ

Sep. 2, 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
9/1/20154.854.984.664.9236,717
9/1/20151.851.931.841.9267,300
8/31/20154.765.004.724.9126,239
8/31/20151.881.941.851.8995,200
8/28/20154.604.974.604.7834,994
8/28/20151.851.871.841.8721,100
8/27/20154.644.804.524.5612,623
8/27/20151.821.871.801.8524,493
8/26/20154.554.594.304.5638,328
8/26/20151.841.881.811.8120,500
8/25/20154.924.924.524.7722,679
8/25/20151.841.861.821.84223,950
8/24/20154.744.873.604.8167,577
8/24/20151.851.861.551.86161,210
8/21/20154.814.894.624.7346,530
8/21/20151.911.951.891.89238,757
8/20/20154.454.874.374.7936,832
8/20/20151.951.961.911.9435,900
8/19/20154.444.484.384.489,939
8/19/20151.931.961.931.9416,800
8/18/20154.554.554.334.4718,830
8/18/20151.961.981.931.9337,700
8/17/20154.554.604.484.5112,417
8/17/20151.981.981.951.96130,600
8/14/20154.354.624.274.5710,248
8/14/20151.951.971.951.9715,440
8/13/20154.544.544.314.3233,718
8/13/20151.971.971.911.9518,400
8/12/20154.694.694.494.5031,839
8/12/20151.971.981.951.9518,000
8/11/20154.824.884.694.7823,435
8/11/20151.951.981.951.9818,800
8/10/20155.025.044.834.858,956
8/10/20151.951.971.951.9711,125
8/7/20154.505.064.504.9744,241
8/7/20151.951.981.891.95242,500
8/6/20154.784.784.524.6256,787
8/6/20151.951.951.911.955,000
8/5/20155.015.014.754.7547,144
8/5/20151.941.971.941.976,600
8/4/20154.855.004.784.9329,090
8/4/20151.961.971.961.978,235
8/3/20154.744.924.624.8246,819
7/31/20154.714.774.684.7013,396
7/31/20151.961.971.941.9421,591
7/30/20154.694.764.604.7316,216
7/30/20151.981.981.941.966,013
7/29/20154.684.854.644.6818,168
7/29/20151.941.951.941.945,800
7/28/20154.704.734.574.7049,653
7/28/20151.931.961.911.9618,800
7/27/20154.825.014.694.7639,588
7/27/20151.941.971.931.978,857
7/24/20154.865.034.864.8827,640
7/24/20151.971.991.971.973,880
7/23/20155.045.184.884.8937,357
7/23/20151.941.991.941.9918,400
7/22/20154.935.154.835.0865,091
7/22/20151.911.981.911.9543,800
7/21/20155.035.194.884.92136,955
7/21/20151.961.971.941.9614,750
7/20/20155.185.184.904.9494,998
7/20/20151.981.991.951.985,560
7/17/20155.505.505.115.20107,585
7/17/20151.981.981.961.9743,800
7/16/20155.085.515.045.4176,782
7/16/20152.002.001.971.976,400
7/15/20155.095.165.005.0541,073
7/15/20151.992.001.971.99121,200
7/14/20155.125.225.065.1160,964
7/14/20151.991.991.991.99117
7/13/20155.215.245.035.1620,934
7/13/20151.961.971.961.9725,805
7/10/20155.125.305.095.1770,855
7/10/20151.991.991.931.96153,400
7/9/20155.205.384.985.0989,288
7/9/20151.961.991.961.995,845
7/8/20155.145.205.005.1553,703
7/8/20152.032.041.972.0026,700
7/7/20154.815.244.775.2073,442
7/7/20152.042.041.982.03257,118
7/6/20155.015.014.674.9373,308
7/6/20152.022.031.972.037,267
7/3/20152.002.042.002.015,300
7/2/20155.005.114.955.0235,507
7/2/20152.012.031.982.022,054
7/1/20154.975.074.875.0255,647
6/30/20155.105.104.824.9271,807
6/30/20152.022.031.952.03135,711
6/29/20155.495.535.035.0597,537
6/29/20152.022.051.911.9544,058
6/26/20155.365.505.185.471,015,697
6/26/20152.042.041.922.00121,525
6/25/20155.385.405.165.38121,931
6/25/20152.032.042.002.0232,000
6/24/20155.315.565.055.3870,114
6/24/20152.042.062.012.0334,428
6/23/20155.225.344.925.3373,663
6/23/20152.062.082.032.06124,500
6/22/20155.155.285.125.2462,369
  • Showing 1-100 of 2,092 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!