$7.20 -0.07 (%) Ignite Restaurant Group Inc - NASDAQ

Mar. 5, 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
3/5/20157.317.406.997.20136,132
3/5/20151.701.741.701.7013,630
3/4/20157.357.487.187.2766,479
3/4/20151.641.701.641.7038,799
3/3/20157.177.417.107.3176,930
3/3/20151.701.701.661.6633,800
3/2/20157.157.417.037.17108,420
3/2/20151.701.701.661.7019,542
2/27/20157.267.527.127.13106,430
2/27/20151.651.701.631.7029,000
2/26/20157.187.387.027.2561,707
2/26/20151.691.691.601.66253,186
2/25/20157.307.557.157.1794,406
2/25/20151.661.751.641.64142,465
2/24/20156.987.316.927.2530,172
2/24/20151.681.691.671.6734,950
2/23/20157.167.166.886.9518,307
2/23/20151.701.721.611.6529,564
2/20/20157.327.447.117.1538,464
2/20/20151.631.761.631.7067,850
2/19/20157.117.386.997.3192,306
2/19/20151.611.651.581.6432,709
2/18/20156.857.156.857.1042,413
2/18/20151.651.671.611.651,248,425
2/17/20156.997.146.796.8752,703
2/17/20151.591.641.581.62188,999
2/13/20157.047.076.766.9522,777
2/13/20151.641.651.611.6239,235
2/12/20157.077.176.866.9781,888
2/12/20151.621.661.591.61121,100
2/11/20157.177.176.926.9936,395
2/11/20151.661.661.621.63180,432
2/10/20157.357.357.027.1735,957
2/10/20151.671.671.611.617,700
2/9/20157.287.387.107.2930,615
2/9/20151.681.681.611.66263,350
2/6/20157.267.467.117.3049,167
2/6/20151.681.681.661.6855,898
2/5/20157.067.356.917.2427,402
2/5/20151.651.681.651.68110,100
2/4/20156.727.096.607.0147,930
2/4/20151.651.671.651.6642,372
2/3/20156.726.826.536.7248,671
2/3/20151.651.671.621.6613,100
2/2/20156.886.886.536.6158,497
2/2/20151.601.651.601.65252
1/30/20157.187.336.576.84104,687
1/30/20151.641.661.581.5858,460
1/29/20157.347.377.117.23109,245
1/29/20151.651.681.571.6733,930
1/28/20157.367.367.207.3042,979
1/28/20151.651.671.651.669,420
1/27/20157.227.377.177.3225,930
1/27/20151.661.661.661.661,200
1/26/20157.307.557.257.2944,040
1/26/20151.641.651.571.6541,709
1/23/20157.187.507.147.4648,692
1/23/20151.651.651.611.647,474
1/22/20157.157.296.927.1782,094
1/22/20151.561.661.561.6243,700
1/21/20157.037.236.756.98144,919
1/21/20151.561.671.551.6423,300
1/20/20157.207.207.007.03102,120
1/20/20151.501.641.501.6336,600
1/19/20151.501.511.451.5028,100
1/16/20157.187.547.097.1994,874
1/16/20151.601.601.471.50117,267
1/15/20157.367.367.067.1640,273
1/15/20151.571.591.551.593,360
1/14/20157.297.547.187.2873,348
1/14/20151.601.601.571.6018,400
1/13/20157.537.657.397.4894,974
1/13/20151.651.651.581.5924,300
1/12/20157.517.657.317.4332,142
1/12/20151.651.681.631.6413,270
1/9/20157.847.847.437.4942,986
1/9/20151.691.691.691.696,000
1/8/20157.537.957.537.8191,311
1/8/20151.691.721.691.692,300
1/7/20157.627.807.177.5055,125
1/7/20151.651.711.601.6729,940
1/6/20157.828.097.377.5086,910
1/6/20151.661.671.601.6316,340
1/5/20157.757.927.737.7767,114
1/5/20151.671.681.621.6663,848
1/2/20157.908.017.607.7682,544
1/2/20151.701.701.641.6825,957
12/31/20148.108.337.847.87149,419
12/31/20141.631.691.601.6888,495
12/30/20147.878.217.858.09170,791
12/30/20141.601.631.581.6274,400
12/29/20147.908.017.857.8987,532
12/29/20141.621.641.571.6056,022
12/26/20147.978.047.797.8863,742
12/24/20147.978.247.847.8639,640
12/24/20141.541.601.541.6043,700
12/23/20148.048.257.847.94104,693
12/23/20141.581.581.511.5526,900
12/22/20148.198.197.907.9775,440
12/22/20141.511.551.481.5556,813
  • Showing 1-100 of 1,969 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center