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 (%)
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%)
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.