Ignite Restaurant Group Inc $14.40

up +0.22


17/4/2014 08:10 PM  |  NASDAQ : IRG  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
4/17/201414.1914.4314.0214.4031,597
4/16/201414.1114.2014.0514.1832,634
4/15/201414.0314.0313.8313.9832,465
4/14/201414.1414.1513.9114.1225,825
4/11/201413.6114.1213.6114.0139,387
4/10/201413.9614.0513.7113.7332,496
4/9/201413.6414.1013.6414.0319,997
4/8/201413.7813.7813.5113.6714,831
4/7/201413.3613.6113.2413.4862,136
4/4/201414.1114.1113.4113.5235,021
4/3/201414.5614.5613.7514.0029,727
4/2/201414.3214.7614.1214.4927,195
4/1/201413.9814.3013.9814.2517,617
3/31/201413.7514.1113.6014.0738,105
3/28/201413.4313.8013.4313.7515,993
3/27/201413.6413.6913.2613.5019,830
3/26/201414.0714.2813.5513.6748,487
3/25/201414.3414.3913.7914.0221,144
3/24/201414.3814.5414.0414.3058,958
3/21/201414.4314.5714.2514.3331,576
3/20/201414.2114.5714.2114.4364,980
3/19/201414.3814.4114.1014.1948,462
3/18/201413.8814.4213.8514.3329,424
3/17/201413.6713.9313.6413.8823,293
3/14/201413.6113.8313.2413.5924,622
3/13/201413.8613.8613.4313.6027,468
3/12/201413.7814.0513.7513.9429,151
3/11/201413.9413.9513.5413.7331,943
3/10/201413.9714.0713.7513.9640,019
3/7/201413.5114.0013.2513.9195,484
3/6/201413.0513.4012.9013.39135,172
3/5/201412.5013.7912.2413.00271,122
3/4/201412.2012.8812.2012.37137,097
3/3/201412.2412.7512.2412.2448,206
2/28/201412.5312.9612.1412.24210,969
2/27/201412.4612.5112.4612.5012,495
2/26/201412.5912.6512.4512.5218,947
2/25/201412.6612.6612.5012.5329,266
2/24/201412.5412.6412.5012.6029,256
2/21/201412.6412.7112.3512.4723,124
2/20/201412.7612.8612.5212.6023,761
2/19/201412.7012.8512.6312.6925,665
2/18/201412.7812.9012.5312.7822,068
2/14/201412.7512.8012.6312.6929,073
2/13/201412.6012.7412.4912.7130,674
2/12/201412.5212.7612.4712.7017,923
2/11/201412.6012.7512.4512.4821,518
2/10/201412.4012.5412.3112.5419,029
2/7/201412.3812.4712.2712.4313,661
2/6/201412.4012.5112.3212.3830,693
2/5/201412.3512.4012.2712.4051,743
2/4/201412.4212.4711.3612.3536,300
2/3/201412.1912.5512.0612.33109,680
1/31/201412.2112.3512.0012.1649,313
1/30/201412.3312.3612.2512.3138,073
1/29/201412.1912.3012.0812.2347,157
1/28/201412.5112.6312.0912.1532,279
1/27/201412.8812.8812.4012.4641,245
1/24/201413.2513.2612.8412.9152,189
1/23/201413.3013.3013.2513.2639,022
1/22/201413.2513.3913.2513.3283,553
1/21/201413.4013.4013.2013.27134,327
1/17/201413.3913.3913.1113.3082,230
1/16/201413.0913.4713.0013.31116,628
1/15/201412.7113.0912.5013.0171,855
1/14/201412.7512.7812.5312.6444,096
1/13/201412.3612.9112.2712.7557,284
1/10/201412.8312.8312.4212.5515,455
1/9/201413.0613.0612.5012.7821,733
1/8/201413.0613.1012.9113.0459,448
1/7/201412.8213.0512.7712.8532,710
1/6/201413.1113.1212.7712.9337,810
1/3/201412.5613.1412.0313.0312,938
1/2/201412.4412.7612.2112.5638,179
12/31/201312.8212.9212.4912.5029,197
12/30/201312.5512.8612.4812.7522,807
12/27/201312.5812.6512.3012.5526,110
12/26/201312.8813.0312.6012.6512,289
12/24/201312.5612.8512.5612.8118,791
12/23/201312.3012.5412.2512.5355,077
12/20/201312.0612.4312.0612.2376,816
12/19/201312.2512.4611.9812.0133,516
12/18/201312.0512.2911.9012.1937,535
12/17/201312.0412.1111.7511.9950,263
12/16/201311.8112.2011.7111.99537,763
12/13/201311.3511.7711.3511.7094,401
12/12/201311.4011.4311.2611.3617,646
12/11/201311.9011.9011.3911.3960,246
12/10/201311.9711.9711.8311.8445,644
12/9/201311.9711.9911.7911.9663,302
12/6/201311.9912.0811.9011.9555,445
12/5/201312.1612.2811.9712.0167,727
12/4/201312.1912.4012.0612.1471,428
12/3/201312.0012.2311.8912.2351,511
12/2/201312.4012.5311.9412.0151,927
11/29/201312.6212.6312.3312.3511,540
11/27/201312.8312.8612.3112.5677,334
11/26/201312.3513.1212.2812.78166,642
11/25/201312.0212.3612.0212.3049,955
11/22/201311.9912.1211.8912.0641,744
Trading Center