$2.62 +0.05 (%) Ignite Restaurant Group Inc - NASDAQ

May. 24, 2016 | 03:59 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
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
5/16/20162.843.052.842.946,987
5/16/20162.482.552.482.5177,210
5/13/20162.903.052.812.876,727
5/13/20162.462.562.462.4910,100
5/12/20162.813.072.812.958,104
5/12/20162.512.562.432.4981,377
5/11/20163.013.092.812.815,014
5/11/20162.512.582.502.5627,985
5/10/20162.993.132.833.055,206
5/10/20162.532.552.522.545,000
5/9/20163.093.282.922.9212,081
5/9/20162.432.572.432.5250,314
5/6/20162.993.222.973.0419,535
5/6/20162.502.502.332.46100,718
5/5/20163.193.272.972.9742,268
5/5/20162.562.562.502.5120,375
5/4/20163.323.503.283.3013,289
5/4/20162.522.652.522.5515,450
5/3/20163.463.463.323.3225,103
5/3/20162.552.572.532.5611,700
5/2/20163.183.493.183.411,808
5/2/20162.582.592.522.5518,865
4/29/20163.453.453.223.3213,087
4/29/20162.602.652.572.6019,125
4/28/20163.703.703.403.41994
4/28/20162.682.682.632.6310,500
4/27/20163.423.553.163.4544,211
4/27/20162.692.692.602.6832,695
4/26/20163.593.603.323.3214,036
4/26/20162.712.712.642.6676,546
4/25/20163.193.793.193.5032,474
4/25/20162.652.662.632.6638,600
4/22/20163.293.553.213.5010,484
4/22/20162.612.652.612.6526,953
4/21/20163.393.393.043.2921,674
4/21/20162.612.652.572.6218,500
4/20/20163.243.243.113.178,912
4/20/20162.682.712.582.63316,254
4/19/20163.313.333.143.211,223
4/19/20162.752.752.652.6821,440
4/18/20163.093.243.023.1412,108
4/18/20162.732.732.662.7021,432
4/15/20163.143.323.053.0820,416
4/15/20162.702.702.642.688,331
4/14/20163.073.252.983.082,366
4/14/20162.712.742.692.696,420
4/13/20163.163.243.053.0510,565
4/13/20162.712.742.702.70138,300
4/12/20163.053.243.013.095,167
4/12/20162.772.782.692.7064,300
4/11/20163.013.123.003.058,832
4/11/20162.782.812.732.7582,740
4/8/20163.063.093.003.0261,506
4/8/20162.692.782.672.75205,131
4/7/20163.023.042.983.016,850
4/7/20162.682.722.682.697,582
4/6/20162.913.172.912.9961,808
4/6/20162.702.702.672.6995,480
4/5/20163.103.103.003.01974
4/5/20162.722.722.702.7217,102
4/4/20162.973.052.963.023,316
4/4/20162.802.802.712.7288,370
4/1/20163.053.222.912.9240,355
4/1/20162.612.752.612.7029,966
3/31/20163.343.353.233.2427,194
3/31/20162.562.672.562.65139,394
3/30/20163.023.343.023.3413,236
3/30/20162.542.552.512.55173,229
3/29/20163.113.193.013.0515,732
3/29/20162.542.552.522.5458,924
3/28/20163.153.153.083.0819,307
3/28/20162.512.552.512.55109,050
3/24/20163.053.143.013.138,665
3/24/20162.562.592.522.5220,803
3/23/20163.133.212.953.0312,104
3/23/20162.632.632.562.598,900
3/22/20163.333.333.063.1012,011
3/22/20162.682.682.592.6257,033
3/21/20163.103.243.053.1221,191
3/21/20162.702.902.682.6940,310
3/18/20163.333.503.023.0637,339
3/18/20162.722.722.682.685,600
3/17/20163.273.333.113.2713,288
3/17/20162.672.682.652.67180,050
3/16/20163.343.343.203.2612,944
3/16/20162.672.692.672.696,436
3/15/20162.993.492.643.3064,565
3/15/20162.732.732.662.67144,800
3/14/20163.243.493.103.1221,870
  • Showing 1-100 of 2,271 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center