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 (%)
Mar 31, 2022 4.000 4.007 3.760 3.800 1,650,225 -0.18(-4.52%)
Mar 30, 2022 4.050 4.420 3.920 3.980 2,472,770 -0.13(-3.16%)
Mar 29, 2022 3.880 4.298 3.810 4.110 2,321,888 +0.24(+6.20%)
Mar 28, 2022 3.910 4.110 3.860 3.870 2,174,068 -0.06(-1.53%)
Mar 25, 2022 4.200 4.200 3.760 3.930 1,787,211 -0.32(-7.53%)
Mar 24, 2022 4.210 4.360 4.090 4.250 1,653,627 +0.05(+1.19%)
Mar 23, 2022 4.540 4.780 4.140 4.200 4,701,932 -0.44(-9.48%)
Mar 22, 2022 4.370 4.870 4.260 4.640 6,973,809 +0.06(+1.31%)
Mar 21, 2022 3.980 4.820 3.890 4.580 10,520,059 +0.58(+14.50%)
Mar 18, 2022 3.640 4.140 3.620 4.000 3,835,023 +0.19(+4.99%)
Mar 17, 2022 3.680 3.900 3.520 3.810 4,718,343 +0.09(+2.42%)
Mar 16, 2022 3.760 3.890 3.610 3.720 2,653,528 +0.01(+0.27%)
Mar 15, 2022 3.980 4.100 3.600 3.710 3,133,611 -0.33(-8.17%)
Mar 14, 2022 4.000 4.212 3.810 4.040 3,354,398 +0.02(+0.50%)
Mar 11, 2022 4.360 4.580 4.010 4.020 2,185,184 -0.46(-10.27%)
Mar 10, 2022 4.700 4.400 4.480 5,394,900 -0.16(-3.45%)
Mar 09, 2022 4.690 5.090 4.450 4.640 7,496,669 -0.12(-2.52%)
Mar 08, 2022 4.220 5.380 3.940 4.760 16,866,428 +0.43(+9.93%)
Mar 07, 2022 4.660 4.690 4.124 4.330 5,338,720 -0.48(-9.98%)
Mar 04, 2022 5.090 5.273 4.590 4.810 3,848,005 -0.52(-9.76%)
Mar 03, 2022 5.320 5.685 5.060 5.330 6,015,689 -0.17(-3.09%)
Mar 02, 2022 5.000 5.570 4.730 5.500 7,357,768 +0.63(+12.94%)
Mar 01, 2022 4.670 5.440 4.660 4.870 9,441,776 +0.21(+4.51%)
Feb 28, 2022 5.770 5.920 4.500 4.660 17,513,590 -1.45(-23.73%)
Feb 25, 2022 5.100 7.120 5.680 6.110 53,116,960 +0.91(+17.50%)
Feb 24, 2022 3.850 6.170 3.810 5.200 28,166,734 +1.11(+27.14%)
Feb 23, 2022 4.310 4.400 3.900 4.090 1,741,550 -0.06(-1.45%)
Feb 22, 2022 3.640 4.450 3.630 4.150 3,240,155 +0.46(+12.47%)
Feb 18, 2022 3.690 0 -0.30(-7.52%)
Feb 17, 2022 3.880 4.440 3.860 3.990 3,530,998 +0.10(+2.57%)
Feb 16, 2022 3.990 4.069 3.800 3.890 1,583,610 -0.18(-4.42%)
Feb 15, 2022 3.800 4.109 3.660 4.070 2,640,695 +0.36(+9.70%)
Feb 14, 2022 3.700 3.770 3.520 3.710 2,345,106 -0.09(-2.37%)
Feb 11, 2022 4.070 4.110 3.700 3.800 6,138,673 -0.52(-12.04%)
Feb 10, 2022 4.260 4.920 4.190 4.320 68,309,680 +0.81(+23.08%)
Feb 09, 2022 3.470 3.691 3.380 3.510 2,971,860 +0.07(+2.03%)
Feb 08, 2022 3.450 3.569 3.270 3.440 1,348,108 -0.05(-1.43%)
Feb 07, 2022 3.250 3.511 3.177 3.490 631,437 +0.21(+6.40%)
Feb 04, 2022 3.050 3.290 2.930 3.280 810,561 +0.30(+10.07%)
Feb 03, 2022 3.100 2.930 2.980 655,022 -0.17(-5.40%)
Feb 02, 2022 3.540 3.540 3.130 3.150 524,048 -0.29(-8.43%)
Feb 01, 2022 3.440 3.498 3.210 3.440 700,419 +0.03(+0.88%)
Jan 31, 2022 3.060 3.410 3.410 859,966 +0.44(+14.81%)
Jan 28, 2022 2.810 3.020 2.680 2.970 828,279 +0.17(+6.07%)
Jan 27, 2022 2.990 3.040 2.740 2.800 703,187 -0.18(-6.04%)
Jan 26, 2022 3.190 3.290 2.961 2.980 972,881 -0.08(-2.61%)
Jan 25, 2022 2.970 3.148 2.900 3.060 945,313 -0.02(-0.65%)
Jan 24, 2022 3.080 3.100 2.650 3.080 1,415,560 -0.11(-3.45%)
Jan 21, 2022 3.390 3.529 3.160 3.190 1,179,699 -0.27(-7.80%)
Jan 20, 2022 3.430 3.680 3.380 3.460 871,588 +0.12(+3.59%)
Jan 19, 2022 3.410 3.464 3.260 3.340 775,535 -0.03(-0.89%)
Jan 18, 2022 3.410 3.680 3.310 3.370 1,008,342 -0.09(-2.60%)
Jan 14, 2022 3.460 0 +0.14(+4.22%)
Jan 13, 2022 3.700 3.728 3.300 3.320 885,560 -0.33(-9.04%)
Jan 12, 2022 3.850 3.970 3.620 3.650 777,620 -0.20(-5.19%)
Jan 11, 2022 3.430 4.050 3.350 3.850 1,747,358 +0.32(+9.07%)
Jan 10, 2022 3.600 3.630 3.275 3.530 1,263,022 -0.08(-2.22%)
Jan 07, 2022 3.640 3.750 3.520 3.610 694,981 -0.06(-1.63%)
Jan 06, 2022 3.800 3.878 3.530 3.670 727,303 -0.15(-3.93%)
Jan 05, 2022 4.110 4.130 3.710 3.820 1,281,533 -0.33(-7.95%)
Jan 04, 2022 4.390 4.430 3.950 4.150 1,182,675 -0.10(-2.35%)
Jan 03, 2022 4.210 4.285 4.050 4.250 813,407 +0.05(+1.19%)
Dec 31, 2021 4.140 4.430 4.080 4.200 1,453,511 +0.02(+0.48%)
Dec 30, 2021 4.040 4.270 3.986 4.180 1,124,502 +0.10(+2.45%)
Dec 29, 2021 4.090 4.247 3.880 4.080 1,153,748 +0.00(+0.00%)
Dec 28, 2021 4.340 4.340 4.070 4.080 1,073,855 -0.28(-6.42%)
Dec 27, 2021 4.680 4.720 4.320 4.360 1,207,549 -0.37(-7.82%)
Dec 23, 2021 4.590 4.830 4.550 4.730 922,629 +0.05(+1.07%)
Dec 22, 2021 4.500 4.910 4.430 4.680 1,821,374 +0.16(+3.54%)
Dec 21, 2021 4.370 4.700 4.190 4.520 2,188,074 +0.16(+3.67%)
Dec 20, 2021 4.080 4.640 3.980 4.360 4,199,282 +0.04(+0.93%)
Dec 17, 2021 4.680 4.680 4.290 4.320 5,354,447 -0.34(-7.30%)
Dec 16, 2021 4.910 5.500 4.640 4.660 8,239,813 -2.14(-31.47%)
Dec 15, 2021 6.700 7.080 6.320 6.800 3,825,952 +0.14(+2.10%)
Dec 14, 2021 6.550 6.800 6.450 6.660 1,155,993 +0.00(+0.00%)
Dec 13, 2021 7.080 7.370 6.600 6.660 1,932,033 -0.49(-6.85%)
Dec 10, 2021 7.500 7.600 6.970 7.150 1,383,689 -0.24(-3.25%)
Dec 09, 2021 8.100 8.100 7.300 7.390 1,814,755 -0.66(-8.20%)
Dec 08, 2021 8.280 8.400 7.870 8.050 1,205,538 -0.13(-1.59%)
Dec 07, 2021 7.500 8.517 7.470 8.180 1,939,745 +0.89(+12.21%)
Dec 06, 2021 7.300 7.550 6.900 7.290 1,837,108 -0.14(-1.88%)
Dec 03, 2021 7.670 7.780 6.940 7.430 1,579,697 -0.13(-1.72%)
Dec 02, 2021 7.300 7.729 7.190 7.560 1,470,677 +0.26(+3.56%)
Dec 01, 2021 8.200 8.200 7.230 7.300 1,300,749 -0.74(-9.20%)
Nov 30, 2021 8.460 8.610 8.200 8.040 1,534,633 -0.50(-5.85%)
Nov 29, 2021 9.020 9.090 8.380 8.540 1,673,402 -0.54(-5.95%)
Nov 26, 2021 9.180 9.240 8.850 9.080 716,117 -0.19(-2.05%)
Nov 24, 2021 8.940 9.450 8.820 9.270 1,353,132 +0.08(+0.87%)
Nov 23, 2021 9.600 9.710 9.000 9.190 1,457,817 -0.45(-4.67%)
Nov 22, 2021 10.44 10.48 9.430 9.640 2,416,277 -0.88(-8.37%)
Nov 19, 2021 10.17 10.68 10.10 10.52 1,187,537 +0.44(+4.37%)
Nov 18, 2021 10.65 10.69 10.07 10.08 1,266,329 -0.39(-3.72%)
Nov 17, 2021 10.75 11.07 10.44 10.47 937,762 -0.31(-2.88%)
Nov 16, 2021 10.35 10.85 10.32 10.78 1,441,471 +0.23(+2.18%)
Nov 15, 2021 10.44 10.75 10.11 10.55 1,655,416 +0.10(+0.96%)
Nov 12, 2021 10.66 10.73 10.25 10.45 1,991,048 -0.18(-1.69%)
Nov 11, 2021 10.64 10.79 10.46 10.63 1,235,825 -0.14(-1.30%)
Nov 10, 2021 11.04 10.77 3,662,170 -0.52(-4.61%)
Nov 09, 2021 11.18 11.43 10.87 11.29 1,644,222 +0.06(+0.53%)
Nov 08, 2021 11.36 11.44 10.86 11.23 2,592,831 +0.01(+0.09%)
Nov 05, 2021 11.85 11.85 11.04 11.22 2,259,542 -0.58(-4.92%)
Nov 04, 2021 12.21 12.65 11.75 11.80 2,308,034 -0.42(-3.44%)
Nov 03, 2021 11.88 12.90 11.88 12.22 4,567,903 +0.22(+1.83%)
Nov 02, 2021 11.74 12.78 11.55 12.00 3,910,856 +0.02(+0.17%)
Nov 01, 2021 12.40 12.53 11.63 11.98 5,006,369 -0.42(-3.39%)
Oct 29, 2021 11.89 13.59 11.83 12.40 11,528,215 +0.01(+0.08%)
Oct 28, 2021 13.82 14.22 11.75 12.39 22,059,672 -3.95(-24.17%)
Oct 27, 2021 10.60 17.00 10.41 16.34 77,454,112 +6.04(+58.64%)
Oct 26, 2021 10.17 10.30 2,544,826 -0.07(-0.68%)
Oct 25, 2021 9.850 10.47 9.510 10.37 2,053,384 +0.56(+5.71%)
Oct 22, 2021 10.03 10.32 9.750 9.810 2,690,385 -0.46(-4.48%)
Oct 21, 2021 10.63 11.57 10.21 10.27 3,626,343 -0.41(-3.84%)
Oct 20, 2021 11.09 11.37 10.57 10.68 2,431,680 -0.73(-6.40%)
Oct 19, 2021 10.00 11.59 9.750 11.41 7,114,273 +1.34(+13.31%)
Oct 18, 2021 10.73 10.87 9.970 10.07 3,325,016 -0.84(-7.70%)
Oct 15, 2021 10.86 11.42 10.69 10.91 3,360,694 +0.04(+0.37%)
Oct 14, 2021 11.04 11.16 10.50 10.87 2,951,967 -0.21(-1.90%)
Oct 13, 2021 11.65 11.74 10.97 11.08 2,481,147 -0.49(-4.24%)
Oct 12, 2021 11.89 12.15 11.48 11.57 1,582,028 -0.37(-3.10%)
Oct 11, 2021 11.95 12.57 11.55 11.94 2,151,086 -0.06(-0.50%)
Oct 08, 2021 12.47 12.58 11.84 12.00 2,299,763 -0.45(-3.61%)
Oct 07, 2021 13.15 13.48 12.42 12.45 3,607,338 -0.54(-4.16%)
Oct 06, 2021 13.17 13.75 12.88 12.99 3,879,402 -0.43(-3.20%)
Oct 05, 2021 13.18 15.20 12.83 13.42 8,403,395 +0.43(+3.31%)
Oct 04, 2021 13.56 14.06 12.65 12.99 3,884,351 -1.09(-7.74%)
Oct 01, 2021 14.71 15.16 12.51 14.08 14,803,877 -2.97(-17.42%)
Sep 30, 2021 19.91 20.10 16.14 17.05 9,646,422 -2.98(-14.88%)
Sep 29, 2021 25.35 25.60 19.66 20.03 6,456,671 -6.33(-24.01%)
Sep 28, 2021 25.07 27.39 24.35 26.36 5,136,092 +0.53(+2.05%)
Sep 27, 2021 25.27 26.66 23.62 25.83 7,515,451 +0.07(+0.27%)
Sep 24, 2021 23.40 26.24 23.30 25.76 6,121,223 +1.97(+8.28%)
Sep 23, 2021 29.00 29.55 23.61 23.79 5,366,663 -5.62(-19.11%)
Sep 22, 2021 30.60 31.81 29.11 29.41 3,678,191 -1.55(-5.01%)
Sep 21, 2021 32.32 34.83 30.11 30.96 6,658,313 -2.38(-7.14%)
Sep 20, 2021 27.95 33.85 26.18 33.34 13,904,022 +3.08(+10.18%)
Sep 17, 2021 37.26 37.64 29.12 30.26 16,269,566 -11.14(-26.91%)
Sep 16, 2021 43.94 47.50 35.02 41.40 59,481,956 +9.27(+28.85%)
Sep 15, 2021 27.35 32.72 24.45 32.13 56,907,708 +8.81(+37.78%)
Sep 14, 2021 20.35 23.85 19.50 23.32 8,273,197 +3.93(+20.27%)
Sep 13, 2021 20.71 23.23 19.10 19.39 5,398,984 -2.18(-10.11%)
Sep 10, 2021 17.90 24.40 17.73 21.57 11,547,403 +4.26(+24.61%)
Sep 09, 2021 19.29 19.54 17.25 17.31 1,799,042 -1.53(-8.12%)
Sep 08, 2021 19.19 19.49 16.75 18.84 5,175,596 -0.75(-3.83%)
Sep 07, 2021 27.91 29.96 18.95 19.59 33,524,910 +2.93(+17.59%)
Sep 03, 2021 14.00 18.57 13.99 16.66 7,001,227 +3.16(+23.41%)
Sep 02, 2021 13.50 14.45 12.19 13.50 1,054,227 +0.23(+1.73%)
Sep 01, 2021 14.10 14.36 13.24 13.27 613,324 -0.16(-1.19%)
Aug 31, 2021 13.77 14.04 13.04 13.43 936,867 -0.57(-4.07%)
Aug 30, 2021 12.75 15.50 10.84 14.00 3,059,363 +1.41(+11.20%)
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.