Ignite Restaurant Group Inc $7.39

down -0.10


27/8/2014 04:00 PM  |  NASDAQ : IRG  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRG historical data

Date Open High Low Close Volume
8/27/20147.497.597.377.3952,098
8/27/20141.972.031.972.0052,975
8/26/20147.557.667.477.4974,310
8/26/20141.972.001.961.99258,988
8/25/20147.587.657.437.57130,035
8/25/20142.002.021.972.0239,450
8/22/20147.567.657.347.5564,436
8/22/20141.962.001.962.009,464
8/21/20147.627.897.517.5659,007
8/21/20142.002.022.002.0054,130
8/20/20147.988.157.617.67157,237
8/20/20141.992.031.972.0089,800
8/19/20147.928.087.837.9848,124
8/19/20142.002.001.971.97519,901
8/18/20148.258.257.827.9492,732
8/18/20141.982.001.961.99234,399
8/15/20147.978.247.818.01198,244
8/15/20142.002.001.951.9524,900
8/14/20148.278.437.978.1397,931
8/14/20141.992.041.871.99463,855
8/13/20148.268.358.208.30218,977
8/13/20142.052.091.982.00352,750
8/12/20148.218.328.098.19183,097
8/12/20142.102.142.052.10153,620
8/11/20148.208.468.048.27432,749
8/11/20142.082.142.062.1470,926
8/8/20148.029.097.608.051,631,750
8/8/20142.082.082.022.0532,300
8/7/201412.4712.4812.3012.38102,959
8/7/20142.052.092.002.0858,800
8/6/201411.9812.5011.9812.39186,844
8/6/20142.052.092.042.0932,839
8/5/201412.4612.4611.8412.09109,079
8/5/20142.022.052.012.0212,600
8/4/201412.3412.6012.2512.5061,288
8/1/201412.8613.0112.1112.2180,835
8/1/20142.102.122.002.0855,300
7/31/201412.9813.0412.6012.8548,117
7/31/20142.052.102.052.0914,000
7/30/201413.0613.1513.0013.0222,124
7/30/20142.132.132.012.0949,726
7/29/201412.3213.0212.3212.8930,393
7/29/20142.142.142.102.1219,900
7/28/201412.6012.6612.4012.4952,372
7/28/20142.152.152.112.1336,500
7/25/201412.7612.7612.5212.5525,611
7/25/20142.152.152.112.1555,810
7/24/201413.3013.3012.8012.8824,859
7/24/20142.152.222.112.17121,501
7/23/201413.0613.1512.9713.0931,629
7/23/20142.172.172.102.1553,203
7/22/201413.1313.1613.0513.0940,681
7/22/20142.172.172.152.16168,570
7/21/201413.1013.2812.9512.9917,225
7/21/20142.122.192.122.17461,336
7/18/201413.0013.4513.0013.3578,367
7/18/20142.132.212.122.13361,582
7/17/201413.0513.0912.5612.99179,693
7/17/20142.252.252.002.14450,441
7/16/201413.5413.5413.0413.0877,916
7/16/20142.352.352.302.357,234
7/15/201413.8913.8913.4213.46102,378
7/15/20142.302.352.302.3522,400
7/14/201413.7814.0013.7813.8147,844
7/14/20142.302.302.272.275,100
7/11/201413.8613.9513.7313.7541,753
7/11/20142.302.342.262.2610,085
7/10/201414.1314.3713.8213.8949,536
7/10/20142.302.352.262.2628,100
7/9/201414.1014.4113.8714.4091,434
7/9/20142.342.352.302.3562,400
7/8/201414.4714.6313.9014.1470,627
7/8/20142.452.452.332.3455,800
7/7/201414.6514.6614.3214.3851,289
7/7/20142.402.482.402.4434,750
7/4/20142.452.452.402.407,200
7/3/201414.6014.8114.4714.6545,244
7/3/20142.492.502.422.4370,100
7/2/201414.5514.7114.3814.61110,444
7/2/20142.492.502.412.41159,916
7/1/201414.6214.8614.4814.5169,597
6/30/201414.5914.6014.4514.5666,141
6/30/20142.422.502.412.504,946
6/27/201414.6014.6514.5314.57123,971
6/27/20142.452.502.452.5043,200
6/26/201414.5114.6514.4814.5321,763
6/26/20142.492.492.432.4563,310
6/25/201414.5014.6914.5014.5498,167
6/25/20142.482.502.482.5016,900
6/24/201414.5914.7814.5014.5419,061
6/24/20142.462.502.462.506,447
6/23/201414.6714.6714.5014.5324,030
6/23/20142.462.492.442.4561,100
6/20/201414.6014.7014.4714.52115,034
6/20/20142.452.502.452.4715,100
6/19/201414.6014.6514.5514.5841,942
6/19/20142.502.502.452.48101,150
6/18/201414.5214.6614.4514.5927,285
6/18/20142.502.502.502.5029,900
6/17/201414.5614.6314.5014.5815,874
Trading Center