Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironnet Inc (NY: IRNT )

0.1270 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2233 0.2600 0.2110 0.2300 1,984,149 -0.00(-0.09%)
Dec 29, 2022 0.2100 0.2350 0.2100 0.2302 844,159 +0.02(+8.08%)
Dec 28, 2022 0.2271 0.2480 0.2027 0.2130 2,010,859 -0.02(-9.86%)
Dec 27, 2022 0.2650 0.3200 0.2228 0.2363 7,384,719 +0.02(+8.59%)
Dec 23, 2022 0.2214 0.2315 0.2140 0.2176 1,371,562 -0.01(-3.29%)
Dec 22, 2022 0.2100 0.2394 0.2000 0.2250 2,179,083 +0.03(+12.78%)
Dec 21, 2022 0.2000 0.2100 0.1950 0.1995 1,912,346 +0.00(+2.26%)
Dec 20, 2022 0.2000 0.2176 0.1950 0.1951 2,490,276 -0.01(-6.61%)
Dec 19, 2022 0.2400 0.2430 0.2002 0.2089 3,856,475 -0.06(-22.63%)
Dec 16, 2022 0.2600 0.2700 0.2510 0.2700 1,629,905 +0.01(+4.41%)
Dec 15, 2022 0.2500 0.2717 0.2499 0.2586 2,153,504 -0.01(-5.00%)
Dec 14, 2022 0.2522 0.2750 0.2522 0.2722 1,287,389 -0.01(-2.79%)
Dec 13, 2022 0.2810 0.3050 0.2557 0.2800 1,693,608 -0.01(-5.05%)
Dec 12, 2022 0.3029 0.3100 0.2800 0.2949 1,536,618 -0.01(-2.83%)
Dec 09, 2022 0.3000 0.4110 0.2960 0.3035 4,367,044 +0.01(+3.76%)
Dec 08, 2022 0.3000 0.3184 0.2900 0.2925 1,478,727 -0.03(-9.16%)
Dec 07, 2022 0.3527 0.3700 0.3120 0.3220 1,251,100 -0.03(-9.55%)
Dec 06, 2022 0.4001 0.4125 0.3523 0.3560 1,347,887 -0.04(-10.58%)
Dec 05, 2022 0.4004 0.4235 0.3950 0.3981 1,067,910 -0.03(-7.63%)
Dec 02, 2022 0.4399 0.4400 0.4110 0.4310 732,996 +0.00(+0.65%)
Dec 01, 2022 0.4045 0.4317 0.4045 0.4282 1,030,778 -0.01(-2.01%)
Nov 30, 2022 0.4195 0.4568 0.4061 0.4370 1,146,094 -0.01(-2.06%)
Nov 29, 2022 0.4622 0.5700 0.4202 0.4462 3,919,102 -0.01(-3.00%)
Nov 28, 2022 0.5000 0.5070 0.4500 0.4600 1,360,012 -0.04(-7.82%)
Nov 25, 2022 0.5185 0.5390 0.4990 0.4990 743,986 -0.03(-5.19%)
Nov 23, 2022 0.5399 0.5500 0.5130 0.5263 743,150 -0.01(-1.74%)
Nov 22, 2022 0.5400 0.5400 0.5123 0.5356 299,450 -0.01(-1.56%)
Nov 21, 2022 0.5800 0.5899 0.5441 0.5441 442,055 -0.04(-6.74%)
Nov 18, 2022 0.6300 0.6300 0.5822 0.5834 221,376 -0.02(-2.94%)
Nov 17, 2022 0.5900 0.6101 0.5429 0.6011 582,453 -0.01(-1.70%)
Nov 16, 2022 0.5900 0.6200 0.5900 0.6115 318,587 +0.00(+0.63%)
Nov 15, 2022 0.6500 0.6571 0.5801 0.6077 802,759 -0.05(-7.36%)
Nov 14, 2022 0.6500 0.6781 0.6200 0.6560 472,889 +0.01(+1.30%)
Nov 11, 2022 0.6300 0.6900 0.6290 0.6476 518,755 +0.03(+4.47%)
Nov 10, 2022 0.6100 0.6500 0.5850 0.6199 592,968 +0.04(+7.70%)
Nov 09, 2022 0.6200 0.6441 0.5600 0.5756 287,014 -0.05(-8.01%)
Nov 08, 2022 0.6300 0.6600 0.6200 0.6257 208,724 +0.00(+0.13%)
Nov 07, 2022 0.6367 0.6544 0.6167 0.6249 254,191 -0.01(-1.78%)
Nov 04, 2022 0.6735 0.7125 0.6300 0.6362 491,275 -0.02(-3.65%)
Nov 03, 2022 0.7300 0.7400 0.6487 0.6603 633,133 -0.07(-8.99%)
Nov 02, 2022 0.8400 0.8463 0.7207 0.7255 535,231 -0.11(-12.99%)
Nov 01, 2022 0.7000 0.8500 0.7000 0.8338 938,567 +0.12(+17.44%)
Oct 31, 2022 0.6600 0.7200 0.6501 0.7100 575,357 +0.06(+9.94%)
Oct 28, 2022 0.6599 0.6599 0.6250 0.6458 197,419 +0.01(+2.22%)
Oct 27, 2022 0.6500 0.6900 0.6305 0.6318 639,010 -0.04(-6.54%)
Oct 26, 2022 0.6600 0.7500 0.6500 0.6760 781,550 -0.01(-1.23%)
Oct 25, 2022 0.5851 0.6900 0.5606 0.6844 734,741 +0.09(+15.92%)
Oct 24, 2022 0.6699 0.6700 0.5829 0.5904 424,150 -0.06(-9.86%)
Oct 21, 2022 0.6547 0.7170 0.6332 0.6550 884,121 -0.00(-0.33%)
Oct 20, 2022 0.5510 0.6598 0.5510 0.6572 735,211 +0.04(+7.19%)
Oct 19, 2022 0.6300 0.6329 0.6000 0.6131 587,710 -0.01(-2.08%)
Oct 18, 2022 0.6000 0.6370 0.5900 0.6261 524,940 +0.04(+7.69%)
Oct 17, 2022 0.5400 0.5947 0.5400 0.5814 520,935 +0.04(+8.13%)
Oct 14, 2022 0.5460 0.5550 0.5141 0.5377 538,383 +0.01(+1.43%)
Oct 13, 2022 0.5300 0.5477 0.5050 0.5301 935,355 -0.03(-4.81%)
Oct 12, 2022 0.5679 0.5679 0.5330 0.5569 676,785 -0.01(-1.22%)
Oct 11, 2022 0.6300 0.6300 0.5601 0.5638 868,911 -0.06(-9.37%)
Oct 10, 2022 0.5400 0.6840 0.5316 0.6221 4,761,976 +0.06(+10.56%)
Oct 07, 2022 0.6300 0.6300 0.5605 0.5627 644,254 -0.07(-10.84%)
Oct 06, 2022 0.6100 0.6445 0.6100 0.6311 515,332 +0.00(+0.00%)
Oct 05, 2022 0.7000 0.7124 0.6300 0.6311 1,227,197 -0.09(-12.60%)
Oct 04, 2022 0.6800 0.7249 0.6800 0.7221 827,195 +0.05(+7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.