$1.57 -0.03 (%) Ignite Restaurant Group Inc - NASDAQ

Jun. 24, 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
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
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
  • Showing 1-100 of 2,292 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center