$0.82 +0.01 (%) Ignite Restaurant Group Inc - NASDAQ

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
9/23/20160.840.850.750.8229,701
9/23/20163.083.103.083.1016,543
9/22/20160.800.860.800.8116,930
9/22/20163.083.113.083.106,963
9/21/20160.800.870.800.8117,659
9/21/20163.133.133.083.1025,500
9/20/20160.810.900.800.8244,880
9/20/20163.103.123.073.1055,928
9/19/20160.860.900.800.8349,516
9/19/20163.203.203.083.1075,704
9/16/20160.910.910.810.8918,360
9/16/20163.053.183.053.11227,731
9/15/20160.930.940.880.90177,123
9/15/20163.083.123.053.1051,170
9/14/20160.920.920.870.886,766
9/14/20163.073.123.063.0933,980
9/13/20160.950.980.870.91139,176
9/13/20163.083.123.053.1045,972
9/12/20160.870.940.850.94368,530
9/12/20163.053.113.053.08115,928
9/9/20160.870.930.800.8495,784
9/9/20163.153.153.053.0661,852
9/8/20160.790.820.750.7676,695
9/8/20163.063.153.033.1349,890
9/7/20160.840.940.830.8352,837
9/7/20163.243.243.093.09304,800
9/6/20160.810.870.810.8263,300
9/6/20163.043.103.043.0916,480
9/2/20160.880.950.800.8017,958
9/2/20163.073.103.033.098,605
9/1/20160.880.960.850.888,924
9/1/20163.043.053.013.0524,785
8/31/20161.061.070.900.9061,300
8/31/20163.073.103.043.07130,815
8/30/20161.131.141.061.0615,170
8/30/20163.053.103.023.0518,361
8/29/20161.141.141.131.133,490
8/29/20163.053.073.003.0337,468
8/26/20161.141.161.121.132,722
8/26/20163.083.083.053.0514,584
8/25/20161.171.191.111.139,856
8/25/20163.093.103.053.0872,927
8/24/20161.181.221.171.194,147
8/24/20163.053.073.023.0510,134
8/23/20161.151.211.151.186,232
8/23/20163.103.102.993.011,046,081
8/22/20161.181.211.131.155,502
8/22/20163.083.183.083.0869,041
8/19/20161.181.371.161.1810,210
8/19/20163.073.083.013.019,870
8/18/20161.121.231.121.1536,900
8/18/20162.973.162.973.0731,192
8/17/20161.201.221.121.1341,853
8/17/20163.033.062.993.00270,598
8/16/20161.141.241.141.2036,098
8/16/20163.073.073.023.0219,347
8/15/20161.101.181.101.1610,799
8/15/20163.013.073.003.0615,800
8/12/20161.201.291.111.1123,692
8/12/20163.033.043.013.0116,625
8/11/20161.171.321.151.2092,995
8/11/20163.033.043.023.026,190
8/10/20161.241.291.121.1728,897
8/10/20163.023.063.023.0424,218
8/9/20161.401.431.221.2378,346
8/9/20163.083.113.013.0186,420
8/8/20161.281.311.261.2937,667
8/8/20163.053.103.053.07159,402
8/5/20161.351.431.231.2824,179
8/5/20163.043.043.023.0327,400
8/4/20161.391.391.231.35106,769
8/4/20162.953.072.943.04724,483
8/3/20161.451.451.391.3913,244
8/3/20162.902.952.902.9519,800
8/2/20161.391.411.371.3911,087
8/2/20162.902.942.902.9217,597
8/1/20161.411.501.371.3712,762
7/29/20161.411.491.361.4312,161
7/29/20162.902.952.862.94146,911
7/28/20161.411.501.351.4083,152
7/28/20162.952.952.902.9120,945
7/27/20161.481.551.331.4943,857
7/27/20162.902.972.902.9267,910
7/26/20161.571.601.431.4526,807
7/26/20162.942.972.872.9384,213
7/25/20161.501.621.451.54111,815
7/25/20162.982.982.952.9831,770
7/22/20161.601.721.501.5051,128
7/22/20162.992.992.932.9855,200
7/21/20161.412.061.411.661,122,071
7/21/20162.983.002.922.95248,026
7/20/20161.411.501.401.413,705
7/20/20162.993.002.922.98599,584
7/19/20161.421.421.401.413,398
7/19/20162.932.972.852.96411,702
7/18/20161.511.511.421.4443,916
7/18/20162.892.962.892.9275,914
7/15/20161.511.551.501.5016,438
7/15/20162.822.902.792.86616,685
7/14/20161.521.551.501.5019,020
  • Showing 1-100 of 2,355 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center