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 (%)
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%)
Oct 03, 2022 0.6999 0.7105 0.6610 0.6718 429,462 -0.02(-2.50%)
Sep 30, 2022 0.7100 0.7300 0.6890 0.6890 398,887 -0.02(-2.59%)
Sep 29, 2022 0.7800 0.7801 0.7058 0.7073 556,544 -0.08(-9.83%)
Sep 28, 2022 0.7300 0.7900 0.7501 0.7844 523,073 -0.01(-0.72%)
Sep 27, 2022 0.7400 0.8085 0.7400 0.7901 617,011 +0.02(+2.88%)
Sep 26, 2022 0.8300 0.8499 0.7608 0.7680 1,030,817 -0.09(-10.25%)
Sep 23, 2022 0.8501 0.8889 0.8200 0.8557 1,033,533 -0.01(-1.06%)
Sep 22, 2022 0.8600 0.9385 0.8401 0.8649 1,281,151 -0.04(-4.38%)
Sep 21, 2022 1.000 1.010 0.9000 0.9045 2,949,979 -0.11(-10.45%)
Sep 20, 2022 1.130 1.139 0.9836 1.010 2,210,593 -0.14(-12.17%)
Sep 19, 2022 1.200 1.220 1.130 1.150 1,943,001 -0.05(-4.17%)
Sep 16, 2022 1.180 1.410 1.150 1.200 5,129,398 -0.02(-1.64%)
Sep 15, 2022 1.200 1.370 1.110 1.220 11,984,442 -0.98(-44.55%)
Sep 14, 2022 2.140 2.270 2.061 2.200 1,182,605 +0.03(+1.38%)
Sep 13, 2022 2.190 2.315 2.130 2.170 1,042,549 -0.20(-8.44%)
Sep 12, 2022 2.260 2.380 2.240 2.370 585,596 +0.15(+6.76%)
Sep 09, 2022 2.170 2.250 2.151 2.220 519,495 +0.08(+3.74%)
Sep 08, 2022 2.010 2.180 1.981 2.140 488,134 +0.13(+6.47%)
Sep 07, 2022 1.990 2.020 1.900 2.010 447,303 +0.03(+1.52%)
Sep 06, 2022 1.960 2.030 1.910 1.980 664,843 +0.00(+0.00%)
Sep 02, 2022 1.900 2.020 1.835 1.980 696,195 +0.06(+3.13%)
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.