$4.99 -0.22 (%) Ignite Restaurant Group Inc - NASDAQ

Mar. 27, 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
3/27/20155.245.304.954.9969,644
3/27/20151.611.621.561.61148,800
3/26/20155.185.395.105.2181,069
3/26/20151.621.621.611.616,220
3/25/20155.335.425.205.2230,184
3/25/20151.611.621.591.62539,500
3/24/20155.235.385.235.2950,762
3/24/20151.611.611.581.6022,392
3/23/20155.255.375.205.2443,542
3/23/20151.621.621.591.626,400
3/20/20155.295.615.265.2878,848
3/20/20151.651.651.601.61229,075
3/19/20155.195.324.935.28138,222
3/19/20151.651.651.591.64141,077
3/18/20155.455.455.195.23123,550
3/18/20151.631.671.581.6499,725
3/17/20155.825.825.385.45105,826
3/17/20151.551.641.551.6216,500
3/16/20156.006.415.555.82252,177
3/16/20151.681.681.601.6568,387
3/13/20157.257.255.805.90722,111
3/13/20151.551.651.551.64103,180
3/12/20157.677.937.597.76189,336
3/12/20151.601.621.561.62436,100
3/11/20157.507.717.117.65133,501
3/11/20151.551.601.551.5664,860
3/10/20157.227.437.077.2748,769
3/10/20151.581.581.531.5567,279
3/9/20157.177.427.087.3342,880
3/9/20151.661.701.441.551,113,524
3/6/20157.287.286.987.1372,641
3/6/20151.641.721.641.7144,200
3/5/20157.317.406.997.20136,132
3/5/20151.701.741.701.7013,630
3/4/20157.357.487.187.2766,479
3/4/20151.641.701.641.7038,799
3/3/20157.177.417.107.3176,930
3/3/20151.701.701.661.6633,800
3/2/20157.157.417.037.17108,420
3/2/20151.701.701.661.7019,542
2/27/20157.267.527.127.13106,430
2/27/20151.651.701.631.7029,000
2/26/20157.187.387.027.2561,707
2/26/20151.691.691.601.66253,186
2/25/20157.307.557.157.1794,406
2/25/20151.661.751.641.64142,465
2/24/20156.987.316.927.2530,172
2/24/20151.681.691.671.6734,950
2/23/20157.167.166.886.9518,307
2/23/20151.701.721.611.6529,564
2/20/20157.327.447.117.1538,464
2/20/20151.631.761.631.7067,850
2/19/20157.117.386.997.3192,306
2/19/20151.611.651.581.6432,709
2/18/20156.857.156.857.1042,413
2/18/20151.651.671.611.651,248,425
2/17/20156.997.146.796.8752,703
2/17/20151.591.641.581.62188,999
2/13/20157.047.076.766.9522,777
2/13/20151.641.651.611.6239,235
2/12/20157.077.176.866.9781,888
2/12/20151.621.661.591.61121,100
2/11/20157.177.176.926.9936,395
2/11/20151.661.661.621.63180,432
2/10/20157.357.357.027.1735,957
2/10/20151.671.671.611.617,700
2/9/20157.287.387.107.2930,615
2/9/20151.681.681.611.66263,350
2/6/20157.267.467.117.3049,167
2/6/20151.681.681.661.6855,898
2/5/20157.067.356.917.2427,402
2/5/20151.651.681.651.68110,100
2/4/20156.727.096.607.0147,930
2/4/20151.651.671.651.6642,372
2/3/20156.726.826.536.7248,671
2/3/20151.651.671.621.6613,100
2/2/20156.886.886.536.6158,497
2/2/20151.601.651.601.65252
1/30/20157.187.336.576.84104,687
1/30/20151.641.661.581.5858,460
1/29/20157.347.377.117.23109,245
1/29/20151.651.681.571.6733,930
1/28/20157.367.367.207.3042,979
1/28/20151.651.671.651.669,420
1/27/20157.227.377.177.3225,930
1/27/20151.661.661.661.661,200
1/26/20157.307.557.257.2944,040
1/26/20151.641.651.571.6541,709
1/23/20157.187.507.147.4648,692
1/23/20151.651.651.611.647,474
1/22/20157.157.296.927.1782,094
1/22/20151.561.661.561.6243,700
1/21/20157.037.236.756.98144,919
1/21/20151.561.671.551.6423,300
1/20/20157.207.207.007.03102,120
1/20/20151.501.641.501.6336,600
1/19/20151.501.511.451.5028,100
1/16/20157.187.547.097.1994,874
1/16/20151.601.601.471.50117,267
1/15/20157.367.367.067.1640,273
  • Showing 1-100 of 1,987 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center