$0.76 +0.09 (%) Ignite Restaurant Group Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
1/20/20170.700.880.690.761,113,572
1/20/20173.443.453.403.4050,354
1/19/20170.610.740.610.67184,582
1/19/20173.423.453.393.4253,239
1/18/20170.620.640.600.6343,404
1/18/20173.373.453.363.4275,756
1/17/20170.650.650.610.6154,517
1/17/20173.403.403.323.3638,539
1/16/20173.403.413.363.3719,900
1/13/20170.650.680.590.6196,359
1/13/20173.353.413.353.4056,484
1/12/20170.650.680.600.63136,047
1/12/20173.353.413.343.3568,361
1/11/20170.750.750.630.65231,704
1/11/20173.353.373.313.33102,100
1/10/20170.710.750.680.72193,478
1/10/20173.373.373.343.3443,033
1/9/20170.750.770.690.72310,459
1/9/20173.363.383.353.37115,495
1/6/20170.810.850.680.69410,176
1/6/20173.353.423.353.38138,137
1/5/20170.920.950.740.80709,147
1/5/20173.353.413.283.3858,281
1/4/20170.640.990.620.921,205,821
1/4/20173.403.413.293.3759,515
1/3/20170.590.680.540.63472,154
1/3/20173.503.533.383.41142,321
12/30/20160.540.610.480.54401,192
12/30/20163.373.503.373.50163,675
12/29/20160.530.540.490.51221,005
12/29/20163.423.433.393.41113,540
12/28/20160.660.680.480.551,219,174
12/28/20163.473.483.353.4245,610
12/27/20160.410.880.400.732,590,960
12/23/20160.290.390.290.39351,798
12/23/20163.533.553.413.4345,915
12/22/20160.280.330.280.31485,405
12/22/20163.443.463.333.4275,626
12/21/20160.290.290.270.27101,534
12/21/20163.343.533.343.42190,964
12/20/20160.290.300.250.26247,790
12/20/20163.183.423.183.321,534,380
12/19/20160.310.320.290.29159,755
12/19/20163.143.153.103.1429,319
12/16/20160.320.350.310.31164,714
12/16/20163.113.133.103.1059,187
12/15/20160.330.340.310.3486,160
12/15/20163.173.193.063.1054,831
12/14/20160.330.350.320.3262,660
12/14/20163.333.333.173.17168,510
12/13/20160.330.380.330.34136,483
12/13/20163.293.333.283.28215,965
12/12/20160.390.440.330.34192,688
12/12/20163.243.293.233.2823,570
12/9/20160.430.430.320.38304,376
12/9/20163.253.303.223.2540,592
12/8/20160.260.490.260.431,579,381
12/8/20163.273.333.223.22558,401
12/7/20160.240.290.230.25477,693
12/7/20163.273.273.183.2578,775
12/6/20160.200.240.200.22202,676
12/6/20163.263.263.233.2322,469
12/5/20160.240.250.190.20332,557
12/5/20163.253.273.243.259,484
12/2/20160.240.260.220.22297,109
12/2/20163.223.263.223.2424,550
12/1/20160.320.320.220.25272,661
12/1/20163.253.253.223.239,475
11/30/20160.290.310.270.27123,481
11/30/20163.263.263.223.2413,693
11/29/20160.300.310.280.2988,617
11/29/20163.213.253.183.2241,969
11/28/20160.310.320.290.30113,814
11/28/20163.203.233.203.2117,061
11/25/20160.300.320.290.3221,852
11/25/20163.203.243.203.2215,150
11/24/20163.253.263.203.2627,279
11/23/20160.310.320.290.2994,613
11/23/20163.243.253.223.249,669
11/22/20160.330.330.290.31177,300
11/22/20163.243.243.183.2179,399
11/21/20160.310.340.310.3286,527
11/21/20163.213.293.203.24209,882
11/18/20160.290.340.290.3053,104
11/18/20163.173.253.153.1815,600
11/17/20160.340.340.310.3176,150
11/17/20163.233.243.133.206,403
11/16/20160.330.340.310.3185,286
11/16/20163.233.293.203.239,600
11/15/20160.320.340.310.31271,467
11/15/20163.163.273.163.237,738
11/14/20160.350.360.310.31313,721
11/14/20163.293.293.153.1614,160
11/11/20160.330.360.310.32206,313
11/11/20163.193.303.143.2484,200
11/10/20160.320.350.320.33143,169
11/10/20163.293.293.133.1752,968
11/9/20160.500.500.320.32323,254
11/9/20163.193.303.193.2616,350
11/8/20160.330.370.280.33170,361
  • Showing 1-100 of 2,436 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center