$3.19 +0.22 (%) Ignite Restaurant Group Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20163.013.402.973.1914,655
2/12/20162.412.462.412.463,923
2/11/20162.883.162.882.9717,912
2/11/20162.422.472.362.44115,277
2/10/20163.213.232.022.9737,986
2/10/20162.452.472.422.4537,666
2/9/20163.333.433.203.2717,958
2/9/20162.452.462.382.4214,938
2/8/20163.413.653.243.349,859
2/8/20162.452.472.402.46139,840
2/5/20163.573.753.383.4613,274
2/5/20162.412.462.412.4548,774
2/4/20163.733.733.533.5711,328
2/4/20162.422.432.352.4044,506
2/3/20163.723.803.523.5414,178
2/3/20162.422.422.402.4224,300
2/2/20163.893.893.733.803,416
2/2/20162.462.472.402.45120,637
2/1/20163.944.053.843.895,536
2/1/20162.382.402.372.4028,794
1/29/20163.454.253.453.8653,110
1/29/20162.382.472.362.38550,528
1/28/20163.403.473.283.477,971
1/28/20162.402.402.332.38560,724
1/27/20163.313.453.273.3135,120
1/27/20162.342.452.342.45122,249
1/26/20163.453.603.283.2835,985
1/26/20162.402.432.302.3076,963
1/25/20163.583.583.253.2521,740
1/25/20162.352.502.352.41144,020
1/22/20163.713.713.463.5044,002
1/22/20162.352.442.342.4491,587
1/21/20163.703.703.403.6027,474
1/21/20162.312.342.212.2659,225
1/20/20163.663.793.433.7813,857
1/20/20162.312.312.192.3128,586
1/19/20163.603.903.603.6622,640
1/19/20162.342.382.342.35106,596
1/18/20162.252.442.252.3546,942
1/15/20163.393.473.393.4311,690
1/15/20162.302.382.282.28351,477
1/14/20163.444.063.443.5130,340
1/14/20162.342.352.252.30313,123
1/13/20163.723.883.263.3023,438
1/13/20162.242.242.072.0946,310
1/12/20163.844.453.723.7227,125
1/12/20162.072.192.072.10107,900
1/11/20163.603.773.603.776,345
1/11/20162.102.152.012.0783,717
1/8/20163.833.893.263.5627,994
1/8/20162.152.162.062.1512,040
1/7/20163.863.993.703.829,188
1/7/20162.182.252.182.1913,600
1/6/20163.954.353.853.928,108
1/6/20162.212.252.202.2423,731
1/5/20163.954.103.953.968,640
1/5/20162.302.302.202.2584,379
1/4/20163.964.113.964.058,300
1/4/20162.232.252.222.252,000
12/31/20154.104.213.984.2019,623
12/31/20152.272.292.252.28101,625
12/30/20154.044.184.004.1318,198
12/30/20152.312.312.252.2537,140
12/29/20154.044.133.944.0617,991
12/29/20152.302.302.212.27136,579
12/28/20154.144.303.773.8285,538
12/24/20154.134.393.904.319,850
12/24/20152.222.342.222.303,724
12/23/20154.244.464.084.2926,884
12/23/20152.302.392.222.286,839
12/22/20154.354.354.204.237,868
12/22/20152.202.292.132.2655,365
12/21/20154.394.394.134.206,632
12/21/20152.152.152.122.15334,800
12/18/20154.364.484.154.3933,815
12/18/20152.152.152.142.157,299
12/17/20154.454.494.254.328,118
12/17/20152.152.152.132.1562,100
12/16/20154.444.444.244.3910,044
12/16/20152.102.152.082.1317,600
12/15/20154.144.503.914.428,571
12/15/20152.112.142.102.132,000
12/14/20153.924.103.854.0424,160
12/14/20152.112.112.102.1152,500
12/11/20153.984.103.783.9320,104
12/11/20152.142.142.142.140
12/10/20153.894.053.784.0232,167
12/10/20152.122.152.122.1440,261
12/9/20154.014.173.883.9515,236
12/9/20152.152.162.112.140
12/8/20154.194.244.064.198,052
12/8/20152.142.162.112.15237,975
12/7/20154.364.363.934.0016,944
12/7/20152.152.162.122.1239,400
12/4/20153.854.293.854.269,979
12/4/20152.152.152.122.120
12/3/20154.224.283.974.1310,064
12/3/20152.182.182.112.110
12/2/20154.144.273.984.2517,451
12/2/20152.182.242.132.20456,325
  • Showing 1-100 of 2,201 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center