Ignite Restaurant Group Inc $12.55

down -0.33


25/7/2014 04:00 PM  |  NASDAQ : IRG  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
7/25/201412.7612.7612.5212.5525,611
7/25/20142.152.152.112.1555,810
7/24/201413.3013.3012.8012.8824,859
7/24/20142.152.222.112.17121,501
7/23/201413.0613.1512.9713.0931,629
7/23/20142.172.172.102.1553,203
7/22/201413.1313.1613.0513.0940,681
7/22/20142.172.172.152.16168,570
7/21/201413.1013.2812.9512.9917,225
7/21/20142.122.192.122.17461,336
7/18/201413.0013.4513.0013.3578,367
7/18/20142.132.212.122.13361,582
7/17/201413.0513.0912.5612.99179,693
7/17/20142.252.252.002.14450,441
7/16/201413.5413.5413.0413.0877,916
7/16/20142.352.352.302.357,234
7/15/201413.8913.8913.4213.46102,378
7/15/20142.302.352.302.3522,400
7/14/201413.7814.0013.7813.8147,844
7/14/20142.302.302.272.275,100
7/11/201413.8613.9513.7313.7541,753
7/11/20142.302.342.262.2610,085
7/10/201414.1314.3713.8213.8949,536
7/10/20142.302.352.262.2628,100
7/9/201414.1014.4113.8714.4091,434
7/9/20142.342.352.302.3562,400
7/8/201414.4714.6313.9014.1470,627
7/8/20142.452.452.332.3455,800
7/7/201414.6514.6614.3214.3851,289
7/7/20142.402.482.402.4434,750
7/4/20142.452.452.402.407,200
7/3/201414.6014.8114.4714.6545,244
7/3/20142.492.502.422.4370,100
7/2/201414.5514.7114.3814.61110,444
7/2/20142.492.502.412.41159,916
7/1/201414.6214.8614.4814.5169,597
6/30/201414.5914.6014.4514.5666,141
6/30/20142.422.502.412.504,946
6/27/201414.6014.6514.5314.57123,971
6/27/20142.452.502.452.5043,200
6/26/201414.5114.6514.4814.5321,763
6/26/20142.492.492.432.4563,310
6/25/201414.5014.6914.5014.5498,167
6/25/20142.482.502.482.5016,900
6/24/201414.5914.7814.5014.5419,061
6/24/20142.462.502.462.506,447
6/23/201414.6714.6714.5014.5324,030
6/23/20142.462.492.442.4561,100
6/20/201414.6014.7014.4714.52115,034
6/20/20142.452.502.452.4715,100
6/19/201414.6014.6514.5514.5841,942
6/19/20142.502.502.452.48101,150
6/18/201414.5214.6614.4514.5927,285
6/18/20142.502.502.502.5029,900
6/17/201414.5614.6314.5014.5815,874
6/17/20142.502.552.502.5051,295
6/16/201414.4714.6414.4214.5922,712
6/16/20142.542.552.522.552,700
6/13/201414.8714.8714.4614.5024,783
6/13/20142.552.552.502.5510,200
6/12/201414.8015.1014.4614.7858,914
6/12/20142.452.552.452.5551,600
6/11/201414.7714.9914.6714.7840,137
6/11/20142.502.532.482.5041,923
6/10/201415.4015.5314.8214.8856,539
6/10/20142.542.542.502.5037,335
6/9/201415.4115.4815.1015.4563,663
6/9/20142.492.502.462.4940,112
6/6/201415.3515.6815.3415.4827,771
6/6/20142.492.502.472.4712,238
6/5/201415.0015.3914.9915.3333,855
6/5/20142.502.502.462.47131,921
6/4/201415.0515.3514.8115.2163,059
6/4/20142.442.492.412.4843,704
6/3/201414.8915.2514.6615.0731,269
6/3/20142.452.522.442.5161,900
6/2/201415.3415.3414.8515.0256,414
6/2/20142.452.452.452.458,000
5/30/201415.3015.4415.2515.3564,182
5/30/20142.442.452.392.4551,000
5/29/201415.3815.5215.0115.2727,657
5/29/20142.432.522.412.4437,000
5/28/201415.1515.3515.0515.2920,413
5/28/20142.492.492.362.4035,600
5/27/201415.4615.4615.0015.3637,562
5/27/20142.402.492.392.4025,960
5/26/20142.432.432.362.3610,250
5/23/201415.0715.4615.0715.3615,842
5/23/20142.392.392.352.3548,600
5/22/201415.0015.2114.9615.0728,786
5/22/20142.442.452.342.4456,470
5/21/201414.8115.1214.7215.0527,731
5/21/20142.402.432.402.431,285
5/20/201414.9714.9914.7914.7943,177
5/20/20142.282.402.282.4077,312
5/19/201414.9915.0514.8915.0431,717
5/16/201414.8415.0714.3815.0550,452
5/16/20142.322.382.272.3289,827
5/15/201415.2515.2514.6914.9183,526
5/15/20142.362.392.302.396,800
Trading Center