$4.70 -0.03 (%) Ignite Restaurant Group Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20154.714.774.684.7013,396
7/31/20151.961.971.941.9421,591
7/30/20154.694.764.604.7316,216
7/30/20151.981.981.941.966,013
7/29/20154.684.854.644.6818,168
7/29/20151.941.951.941.945,800
7/28/20154.704.734.574.7049,653
7/28/20151.931.961.911.9618,800
7/27/20154.825.014.694.7639,588
7/27/20151.941.971.931.978,857
7/24/20154.865.034.864.8827,640
7/24/20151.971.991.971.973,880
7/23/20155.045.184.884.8937,357
7/23/20151.941.991.941.9918,400
7/22/20154.935.154.835.0865,091
7/22/20151.911.981.911.9543,800
7/21/20155.035.194.884.92136,955
7/21/20151.961.971.941.9614,750
7/20/20155.185.184.904.9494,998
7/20/20151.981.991.951.985,560
7/17/20155.505.505.115.20107,585
7/17/20151.981.981.961.9743,800
7/16/20155.085.515.045.4176,782
7/16/20152.002.001.971.976,400
7/15/20155.095.165.005.0541,073
7/15/20151.992.001.971.99121,200
7/14/20155.125.225.065.1160,964
7/14/20151.991.991.991.99117
7/13/20155.215.245.035.1620,934
7/13/20151.961.971.961.9725,805
7/10/20155.125.305.095.1770,855
7/10/20151.991.991.931.96153,400
7/9/20155.205.384.985.0989,288
7/9/20151.961.991.961.995,845
7/8/20155.145.205.005.1553,703
7/8/20152.032.041.972.0026,700
7/7/20154.815.244.775.2073,442
7/7/20152.042.041.982.03257,118
7/6/20155.015.014.674.9373,308
7/6/20152.022.031.972.037,267
7/3/20152.002.042.002.015,300
7/2/20155.005.114.955.0235,507
7/2/20152.012.031.982.022,054
7/1/20154.975.074.875.0255,647
6/30/20155.105.104.824.9271,807
6/30/20152.022.031.952.03135,711
6/29/20155.495.535.035.0597,537
6/29/20152.022.051.911.9544,058
6/26/20155.365.505.185.471,015,697
6/26/20152.042.041.922.00121,525
6/25/20155.385.405.165.38121,931
6/25/20152.032.042.002.0232,000
6/24/20155.315.565.055.3870,114
6/24/20152.042.062.012.0334,428
6/23/20155.225.344.925.3373,663
6/23/20152.062.082.032.06124,500
6/22/20155.155.285.125.2462,369
6/22/20152.052.082.022.05252,000
6/19/20155.095.215.035.15106,566
6/19/20152.052.052.002.0316,200
6/18/20155.035.084.955.0353,249
6/18/20152.032.041.992.0492,200
6/17/20154.965.054.955.0163,782
6/17/20152.002.042.002.0174,000
6/16/20155.025.024.824.96120,863
6/16/20152.062.071.982.0019,190
6/15/20155.165.234.955.0067,836
6/15/20152.022.042.012.0222,700
6/12/20154.995.184.815.1698,996
6/12/20152.032.052.012.0319,500
6/11/20154.845.014.784.9953,188
6/11/20152.002.052.002.0421,624
6/10/20154.654.874.544.8699,031
6/10/20151.992.041.992.0070,150
6/9/20154.614.784.524.6084,180
6/9/20151.972.041.972.0120,020
6/8/20154.664.704.594.6350,484
6/8/20152.072.081.991.9953,100
6/5/20154.764.864.574.6991,630
6/5/20152.032.072.002.02182,600
6/4/20154.664.894.524.76141,721
6/4/20151.982.051.982.00180,022
6/3/20154.284.644.244.61179,264
6/3/20151.901.981.901.92492,101
6/2/20153.804.313.774.24120,787
6/2/20151.901.981.901.92332,068
6/1/20153.693.803.603.72142,343
6/1/20151.891.931.891.9282,109
5/29/20153.883.883.693.7072,691
5/29/20151.901.901.891.898,100
5/28/20153.884.153.763.8897,766
5/28/20151.881.891.871.882,500
5/27/20154.154.153.973.9784,200
5/27/20151.891.901.891.903,601
5/26/20154.214.244.054.1570,575
5/26/20151.891.901.831.8919,589
5/25/20151.891.891.891.8910,158
5/22/20154.254.264.204.2068,552
5/22/20151.891.901.891.9010,000
5/21/20154.434.474.184.2359,348
  • Showing 1-100 of 2,072 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!