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 (%)
Aug 31, 2022 2.040 2.080 2.000 2.020 613,855 -0.01(-0.49%)
Aug 30, 2022 2.040 2.070 1.990 2.030 315,162 +0.01(+0.50%)
Aug 29, 2022 2.100 2.129 2.010 2.020 617,189 -0.10(-4.72%)
Aug 26, 2022 2.220 2.220 2.105 2.120 386,053 -0.08(-3.64%)
Aug 25, 2022 2.140 2.275 2.075 2.200 870,126 +0.09(+4.27%)
Aug 24, 2022 2.120 2.150 2.070 2.110 474,167 +0.03(+1.44%)
Aug 23, 2022 2.080 2.160 2.050 2.080 418,099 -0.02(-0.95%)
Aug 22, 2022 2.120 2.170 2.070 2.100 473,768 -0.07(-3.23%)
Aug 19, 2022 2.300 2.300 2.155 2.170 466,017 -0.14(-6.06%)
Aug 18, 2022 2.280 2.340 2.240 2.310 206,704 -0.02(-0.86%)
Aug 17, 2022 2.380 2.410 2.280 2.330 491,275 -0.08(-3.32%)
Aug 16, 2022 2.520 2.559 2.380 2.410 711,021 -0.13(-5.12%)
Aug 15, 2022 2.590 2.610 2.500 2.540 447,700 -0.05(-1.93%)
Aug 12, 2022 2.570 2.610 2.520 2.590 453,589 +0.03(+1.17%)
Aug 11, 2022 2.590 2.730 2.470 2.560 672,037 -0.04(-1.54%)
Aug 10, 2022 2.510 2.660 2.510 2.600 589,364 +0.13(+5.26%)
Aug 09, 2022 2.510 2.520 2.322 2.470 854,384 -0.11(-4.26%)
Aug 08, 2022 2.410 2.690 2.401 2.580 1,040,211 +0.17(+7.05%)
Aug 05, 2022 2.410 2.420 2.290 2.410 551,376 +0.05(+2.12%)
Aug 04, 2022 2.410 2.445 2.315 2.360 434,655 -0.04(-1.67%)
Aug 03, 2022 2.340 2.485 2.270 2.400 1,153,450 +0.05(+2.13%)
Aug 02, 2022 2.240 2.464 2.230 2.350 1,069,878 +0.12(+5.38%)
Aug 01, 2022 2.150 2.300 2.131 2.230 473,216 +0.01(+0.45%)
Jul 29, 2022 2.170 2.265 2.110 2.220 484,255 +0.04(+1.83%)
Jul 28, 2022 2.130 2.185 2.040 2.180 642,175 +0.09(+4.31%)
Jul 27, 2022 2.020 2.140 2.010 2.090 826,997 +0.05(+2.45%)
Jul 26, 2022 2.200 2.200 2.030 2.040 1,137,053 -0.21(-9.33%)
Jul 25, 2022 2.250 2.270 2.240 2.250 363,839 +0.02(+0.90%)
Jul 22, 2022 2.500 2.500 2.220 2.230 861,333 -0.28(-11.16%)
Jul 21, 2022 2.480 2.533 2.380 2.510 405,607 +0.02(+0.80%)
Jul 20, 2022 2.430 2.590 2.409 2.490 462,526 +0.07(+2.89%)
Jul 19, 2022 2.470 2.510 2.320 2.420 450,602 +0.01(+0.41%)
Jul 18, 2022 2.520 2.590 2.390 2.410 478,026 -0.03(-1.23%)
Jul 15, 2022 2.480 2.489 2.350 2.440 793,006 -0.01(-0.41%)
Jul 14, 2022 2.420 2.460 2.310 2.450 351,426 -0.03(-1.21%)
Jul 13, 2022 2.350 2.480 2.301 2.480 316,675 +0.08(+3.33%)
Jul 12, 2022 2.360 2.490 2.260 2.400 561,741 +0.01(+0.42%)
Jul 11, 2022 2.520 2.550 2.370 2.390 566,785 -0.18(-7.00%)
Jul 08, 2022 2.550 2.620 2.505 2.570 314,566 -0.01(-0.39%)
Jul 07, 2022 2.390 2.650 2.350 2.580 789,144 +0.23(+9.79%)
Jul 06, 2022 2.360 2.420 2.271 2.350 872,640 +0.00(+0.00%)
Jul 05, 2022 2.050 2.370 1.990 2.350 1,006,415 +0.24(+11.37%)
Jul 01, 2022 2.170 2.200 2.030 2.110 986,059 -0.10(-4.52%)
Jun 30, 2022 2.180 2.240 2.140 2.210 453,983 +0.02(+0.91%)
Jun 29, 2022 2.360 2.469 2.150 2.190 1,598,074 -0.20(-8.37%)
Jun 28, 2022 2.620 2.665 2.360 2.390 742,367 -0.21(-8.08%)
Jun 27, 2022 2.750 2.860 2.540 2.600 1,326,306 -0.16(-5.80%)
Jun 24, 2022 2.970 3.060 2.730 2.760 7,712,109 -0.19(-6.44%)
Jun 23, 2022 2.660 2.950 2.582 2.950 1,306,713 +0.28(+10.49%)
Jun 22, 2022 2.540 2.760 2.540 2.670 982,558 +0.07(+2.69%)
Jun 21, 2022 2.540 2.760 2.540 2.600 1,151,560 +0.06(+2.36%)
Jun 17, 2022 2.230 2.720 2.210 2.540 2,198,106 +0.28(+12.39%)
Jun 16, 2022 2.110 2.270 2.060 2.260 1,224,963 +0.02(+0.89%)
Jun 15, 2022 2.140 2.330 2.100 2.240 2,405,044 -0.31(-12.16%)
Jun 14, 2022 2.410 2.600 2.290 2.550 2,188,134 +0.17(+7.14%)
Jun 13, 2022 2.390 2.710 2.325 2.380 2,286,313 -0.07(-2.86%)
Jun 10, 2022 2.550 2.590 2.430 2.450 837,472 -0.19(-7.20%)
Jun 09, 2022 2.670 2.760 2.600 2.640 751,081 -0.12(-4.35%)
Jun 08, 2022 2.730 3.030 2.700 2.760 1,181,767 -0.01(-0.36%)
Jun 07, 2022 2.730 2.770 2.580 2.770 1,380,411 +0.01(+0.36%)
Jun 06, 2022 2.960 3.030 2.740 2.760 2,419,336 -0.13(-4.50%)
Jun 03, 2022 2.880 3.010 2.810 2.890 1,076,003 -0.10(-3.34%)
Jun 02, 2022 3.180 3.245 2.900 2.990 1,361,881 -0.22(-6.85%)
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.