$1.13 -0.06 (%) Ignite Restaurant Group Inc - NASDAQ

Aug. 25, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
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
7/14/20162.712.852.712.7982,620
7/13/20161.541.551.461.5115,194
7/13/20162.742.752.712.715,052
7/12/20161.491.651.471.5450,472
7/12/20162.722.732.702.736,250
7/11/20161.551.681.461.4926,415
7/11/20162.742.742.712.729,500
7/8/20161.501.551.431.5332,005
7/8/20162.742.742.722.725,125
7/7/20161.471.501.451.483,103
7/7/20162.702.732.702.7225,700
7/6/20161.421.491.401.473,619
7/6/20162.712.742.702.70109,812
7/5/20161.531.531.391.4416,208
7/5/20162.732.782.732.7314,959
7/4/20162.722.782.722.7357,065
7/1/20161.551.601.551.5511,414
6/30/20161.511.591.471.5613,082
6/30/20162.612.732.612.70342,163
6/29/20161.501.571.421.5215,849
6/29/20162.662.702.652.6713,200
6/28/20161.551.631.471.479,194
6/28/20162.652.702.642.7015,750
6/27/20161.541.691.541.5543,462
6/27/20162.652.652.572.6515,310
6/24/20161.531.581.531.575,520
6/24/20162.692.692.612.67335,400
6/23/20161.551.691.551.60115,116
6/23/20162.692.692.662.69129,459
6/22/20161.681.681.481.5928,693
6/22/20162.702.702.672.684,200
6/21/20161.651.671.631.6516,892
6/21/20162.712.712.642.7027,070
6/20/20161.661.721.631.676,733
6/20/20162.702.722.692.708,200
6/17/20161.721.821.631.6552,331
6/17/20162.722.722.652.6555,300
6/16/20161.761.971.701.7426,717
6/16/20162.712.722.692.7057,650
6/15/20161.982.001.751.7626,728
6/15/20162.692.722.682.7076,577
6/14/20162.032.151.971.9713,876
  • Showing 1-100 of 2,334 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center