$7.97 -0.18 (%) Ignite Restaurant Group Inc - NASDAQ

Dec. 22, 2014 | 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
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
11/11/20141.581.581.551.5521,400
11/10/20147.107.186.997.0531,521
11/10/20141.601.611.561.5648,400
11/7/20147.007.156.887.1098,142
11/7/20141.541.621.531.55216,511
11/6/20147.007.056.897.0391,211
11/6/20141.551.571.461.54417,030
11/5/20146.917.006.816.9875,702
11/5/20141.601.601.561.56108,800
11/4/20146.906.976.746.8959,322
11/4/20141.591.591.581.5938,900
11/3/20146.946.996.806.9093,462
11/3/20141.641.641.571.60317,590
10/31/20147.027.026.706.8999,947
10/31/20141.651.701.641.66147,650
10/30/20146.837.446.556.90328,005
10/30/20141.681.701.651.68445,700
10/29/20146.646.656.336.4092,640
10/29/20141.791.791.681.69126,300
10/28/20146.396.556.156.5544,492
10/28/20141.701.791.701.7944,290
10/27/20146.406.426.156.4054,958
10/27/20141.681.701.641.7074,645
10/24/20146.406.496.306.4625,080
10/24/20141.601.711.541.69504,168
10/23/20146.556.706.326.4270,613
10/23/20141.581.601.441.50649,962
10/22/20146.626.636.486.4853,049
10/22/20141.581.591.561.5751,671
10/21/20146.496.626.486.61118,410
10/21/20141.601.631.591.60206,490
10/20/20146.456.686.426.4845,453
10/20/20141.601.601.581.6085,040
10/17/20146.656.756.376.4238,252
10/17/20141.601.601.591.6042,400
10/16/20146.106.766.106.55127,785
10/16/20141.641.641.581.60149,738
10/15/20146.066.205.966.1580,604
10/15/20141.681.691.651.6727,473
10/14/20145.776.255.696.10100,401
10/14/20141.691.691.651.6916,300
10/13/20145.825.865.685.7065,723
  • Showing 1-100 of 1,910 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center