$5.02 0.00 (%) Ignite Restaurant Group Inc - NASDAQ

Jul. 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
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
6/22/20152.052.082.022.05252,000
6/19/20155.095.215.035.15106,566
6/19/20152.052.052.002.0316,200
6/18/20155.035.084.955.0353,249
6/18/20152.032.041.992.0492,200
6/17/20154.965.054.955.0163,782
6/17/20152.002.042.002.0174,000
6/16/20155.025.024.824.96120,863
6/16/20152.062.071.982.0019,190
6/15/20155.165.234.955.0067,836
6/15/20152.022.042.012.0222,700
6/12/20154.995.184.815.1698,996
6/12/20152.032.052.012.0319,500
6/11/20154.845.014.784.9953,188
6/11/20152.002.052.002.0421,624
6/10/20154.654.874.544.8699,031
6/10/20151.992.041.992.0070,150
6/9/20154.614.784.524.6084,180
6/9/20151.972.041.972.0120,020
6/8/20154.664.704.594.6350,484
6/8/20152.072.081.991.9953,100
6/5/20154.764.864.574.6991,630
6/5/20152.032.072.002.02182,600
6/4/20154.664.894.524.76141,721
6/4/20151.982.051.982.00180,022
6/3/20154.284.644.244.61179,264
6/3/20151.901.981.901.92492,101
6/2/20153.804.313.774.24120,787
6/2/20151.901.981.901.92332,068
6/1/20153.693.803.603.72142,343
6/1/20151.891.931.891.9282,109
5/29/20153.883.883.693.7072,691
5/29/20151.901.901.891.898,100
5/28/20153.884.153.763.8897,766
5/28/20151.881.891.871.882,500
5/27/20154.154.153.973.9784,200
5/27/20151.891.901.891.903,601
5/26/20154.214.244.054.1570,575
5/26/20151.891.901.831.8919,589
5/25/20151.891.891.891.8910,158
5/22/20154.254.264.204.2068,552
5/22/20151.891.901.891.9010,000
5/21/20154.434.474.184.2359,348
5/21/20151.891.911.881.9038,900
5/20/20154.664.694.454.4557,985
5/20/20151.911.941.901.9015,400
5/19/20154.744.754.494.6758,976
5/19/20151.981.981.851.851,536,462
5/18/20154.614.754.574.7445,537
5/15/20154.674.714.564.5958,683
5/15/20151.801.991.801.941,395,868
5/14/20154.764.764.594.6631,623
5/14/20151.801.841.781.8016,700
5/13/20154.724.724.454.7173,015
5/13/20151.801.821.791.8213,100
5/12/20154.594.714.424.69110,685
5/12/20151.791.831.771.7995,890
5/11/20154.544.704.544.6358,385
5/11/20151.851.851.771.7992,500
5/8/20154.844.924.504.5790,103
5/8/20151.851.851.841.8573,300
5/7/20154.925.004.584.78124,788
5/7/20151.841.881.821.85125,220
5/6/20154.195.054.144.98455,347
5/6/20151.901.901.831.8457,300
5/5/20153.414.653.414.22566,448
5/5/20151.981.981.851.9150,013
5/4/20153.703.733.483.57107,688
5/4/20151.851.981.851.93344,786
5/1/20153.523.683.493.6885,417
5/1/20151.751.871.741.86251,307
4/30/20153.693.693.473.5287,680
4/30/20151.741.761.731.74518,615
4/29/20153.773.773.633.6833,406
4/29/20151.721.741.711.7373,400
4/28/20153.823.823.713.7763,859
4/28/20151.731.741.701.7293,100
4/27/20153.893.893.713.8265,699
4/27/20151.721.741.701.7311,650
4/24/20153.793.943.723.8678,156
4/24/20151.701.701.681.7028,000
4/23/20153.443.803.443.7669,164
4/23/20151.701.711.691.7099,350
  • Showing 1-100 of 2,051 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!