$1.49 0.00 (%) Ignite Restaurant Group Inc - NASDAQ

Jul. 27, 2016 | 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
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
6/14/20162.722.732.702.7091,460
6/13/20162.032.072.002.0624,492
6/13/20162.702.732.692.7221,692
6/10/20162.072.072.042.0520,069
6/10/20162.752.762.702.7332,217
6/9/20162.252.252.012.0811,405
6/9/20162.722.782.692.73143,302
6/8/20162.092.272.052.2520,771
6/8/20162.652.732.642.69185,995
6/7/20162.162.202.052.1022,781
6/7/20162.592.652.592.60239,088
6/6/20162.162.242.052.2327,764
6/6/20162.602.602.562.5970,927
6/3/20162.012.242.012.1215,033
6/3/20162.642.652.592.6063,057
6/2/20162.122.202.012.0221,012
6/2/20162.632.632.582.6042,184
6/1/20162.252.282.042.1964,774
6/1/20162.572.672.562.59101,356
5/31/20162.392.562.252.2586,900
5/31/20162.502.592.502.55573,655
5/30/20162.462.482.452.4793,650
5/27/20162.452.562.352.4211,405
5/27/20162.482.492.432.4532,534
5/26/20162.502.502.382.4013,405
5/26/20162.552.552.462.5094,435
5/25/20162.602.672.512.528,911
5/25/20162.552.572.502.5484,070
5/24/20162.522.622.472.628,386
5/24/20162.522.522.502.5120,285
5/23/20162.302.602.302.5714,577
5/20/20162.652.652.362.3737,144
5/20/20162.452.572.452.5087,900
5/19/20162.832.852.442.6242,144
5/19/20162.492.502.462.4812,670
5/18/20162.782.962.782.823,354
5/18/20162.502.542.462.5051,600
5/17/20162.892.952.772.8228,482
5/17/20162.512.532.472.4926,471
  • Showing 1-100 of 2,314 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center