$3.86 +0.10 (%) Ignite Restaurant Group Inc - NASDAQ

Apr. 24, 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
4/24/20153.793.943.723.8678,156
4/24/20151.701.701.681.7028,000
4/23/20153.443.803.443.7669,164
4/23/20151.701.711.691.7099,350
4/22/20153.523.573.373.43543,228
4/22/20151.711.731.681.6886,150
4/21/20153.603.633.523.5445,941
4/21/20151.681.711.661.71116,600
4/20/20153.603.753.503.61113,633
4/20/20151.701.701.671.6864,500
4/17/20153.813.813.493.60257,638
4/17/20151.701.721.681.688,788
4/16/20153.863.923.853.8580,639
4/16/20151.771.781.701.7047,615
4/15/20153.773.983.753.90114,471
4/15/20151.791.851.661.66563,925
4/14/20153.833.863.703.76205,574
4/14/20151.791.791.751.7633,900
4/13/20153.953.993.793.85222,881
4/13/20151.801.801.751.7935,300
4/10/20154.374.393.863.95279,142
4/10/20151.691.981.691.76372,099
4/9/20154.404.564.244.3496,189
4/9/20151.691.701.681.6926,300
4/8/20154.424.484.264.41109,064
4/8/20151.671.701.661.68232,316
4/7/20154.604.654.344.39161,183
4/7/20151.661.671.661.6617,387
4/6/20154.604.824.594.6259,217
4/6/20151.671.671.651.6711,200
4/2/20154.724.764.454.61111,379
4/2/20151.671.701.671.6846,050
4/1/20154.814.894.674.7371,370
4/1/20151.661.681.641.6870,500
3/31/20154.934.944.824.8565,558
3/31/20151.641.701.601.65270,477
3/30/20155.005.164.844.9395,624
3/30/20151.621.621.601.6269,300
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
  • Showing 1-100 of 2,005 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center