$7.46 +0.29 (%) Ignite Restaurant Group Inc - NASDAQ

Jan. 23, 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
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
12/19/20147.928.317.898.15151,698
12/19/20141.531.551.521.5523,726
12/18/20147.998.197.817.89150,071
12/18/20141.551.551.461.5237,009
12/17/20147.337.897.277.84237,168
12/17/20141.431.571.431.5755,460
12/16/20147.457.607.257.29199,970
12/16/20141.421.451.421.42113,303
12/15/20147.487.627.357.41126,759
12/15/20141.461.471.431.44222,500
12/12/20147.808.047.367.411,083,140
12/12/20141.461.471.441.46136,990
12/11/20147.937.997.777.84125,696
12/11/20141.461.501.461.4974,838
12/10/20148.108.117.757.8693,295
12/10/20141.531.541.481.49116,200
12/9/20147.838.137.548.09117,624
12/9/20141.531.551.511.5295,759
12/8/20148.088.137.737.8587,959
12/8/20141.591.591.531.55162,575
12/5/20148.048.247.958.0870,638
12/5/20141.521.591.521.56227,635
12/4/20148.068.197.888.05111,446
12/4/20141.541.581.541.56180,450
12/3/20147.698.187.628.09297,808
12/3/20141.601.601.561.58167,954
12/2/20147.527.807.287.75146,953
12/2/20141.581.601.581.609,500
12/1/20147.567.757.487.50125,530
12/1/20141.631.641.581.6020,800
11/28/20147.577.787.537.5555,383
11/28/20141.641.651.621.6415,300
11/27/20141.641.691.611.6556,050
11/26/20147.627.807.577.57141,322
11/26/20141.531.661.531.6096,890
11/25/20147.997.997.537.58191,473
11/25/20141.511.531.511.535,250
11/24/20147.107.957.057.91330,731
11/24/20141.531.541.521.5399,300
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
  • Showing 1-100 of 1,934 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center