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, 2023 0.3500 0.3597 0.3301 0.3516 419,406 +0.02(+5.59%)
Mar 30, 2023 0.3200 0.3500 0.3241 0.3330 523,246 +0.01(+4.06%)
Mar 29, 2023 0.3300 0.3442 0.3200 0.3200 202,139 -0.00(-1.36%)
Mar 28, 2023 0.3227 0.3400 0.3200 0.3244 160,476 +0.00(+0.03%)
Mar 27, 2023 0.3315 0.3315 0.3201 0.3243 218,926 +0.01(+1.76%)
Mar 24, 2023 0.3400 0.3497 0.3100 0.3187 366,933 -0.02(-6.43%)
Mar 23, 2023 0.3600 0.3800 0.3316 0.3406 631,343 -0.02(-5.73%)
Mar 22, 2023 0.3780 0.4200 0.3520 0.3613 565,022 -0.02(-4.92%)
Mar 21, 2023 0.3600 0.3900 0.3644 0.3800 535,862 +0.02(+5.76%)
Mar 20, 2023 0.3300 0.3746 0.3010 0.3593 1,353,706 -0.10(-21.89%)
Mar 17, 2023 0.3200 0.4600 0.3062 0.4600 1,484,081 +0.14(+44.25%)
Mar 16, 2023 0.3014 0.3350 0.2911 0.3189 946,290 +0.02(+5.21%)
Mar 15, 2023 0.3400 0.3440 0.3023 0.3031 699,965 -0.02(-7.20%)
Mar 14, 2023 0.3600 0.3600 0.3210 0.3266 558,088 -0.00(-1.06%)
Mar 13, 2023 0.3400 0.3500 0.3158 0.3301 646,496 -0.01(-2.25%)
Mar 10, 2023 0.3601 0.3781 0.3334 0.3377 555,224 -0.02(-5.01%)
Mar 09, 2023 0.4029 0.4029 0.3555 0.3555 1,105,024 -0.04(-11.17%)
Mar 08, 2023 0.4382 0.4382 0.3901 0.4002 802,208 -0.03(-7.89%)
Mar 07, 2023 0.4505 0.4650 0.4300 0.4345 422,757 -0.02(-4.06%)
Mar 06, 2023 0.4974 0.5000 0.4500 0.4529 554,702 -0.04(-7.61%)
Mar 03, 2023 0.4700 0.5000 0.4600 0.4902 682,766 +0.03(+6.20%)
Mar 02, 2023 0.5200 0.5227 0.4501 0.4616 768,509 -0.05(-10.37%)
Mar 01, 2023 0.4900 0.5330 0.4800 0.5150 1,067,874 +0.04(+8.15%)
Feb 28, 2023 0.4500 0.5350 0.4498 0.4762 1,396,251 +0.01(+2.83%)
Feb 27, 2023 0.4800 0.4900 0.4500 0.4631 472,394 -0.02(-3.16%)
Feb 24, 2023 0.4100 0.4860 0.4019 0.4782 1,695,136 +0.05(+11.73%)
Feb 23, 2023 0.4300 0.4300 0.4000 0.4280 816,649 -0.01(-1.86%)
Feb 22, 2023 0.4500 0.4600 0.4300 0.4361 436,145 -0.01(-2.57%)
Feb 21, 2023 0.4400 0.4550 0.3777 0.4476 1,562,736 +0.00(+0.97%)
Feb 17, 2023 0.4639 0.4647 0.4200 0.4433 1,194,962 -0.01(-2.91%)
Feb 16, 2023 0.4792 0.4900 0.4520 0.4566 733,714 -0.02(-4.97%)
Feb 15, 2023 0.4693 0.4888 0.4451 0.4805 602,812 +0.01(+1.89%)
Feb 14, 2023 0.4900 0.4900 0.4367 0.4716 767,121 -0.01(-2.82%)
Feb 13, 2023 0.4900 0.5000 0.4700 0.4853 887,527 -0.00(-0.14%)
Feb 10, 2023 0.4600 0.4900 0.4170 0.4860 1,353,393 +0.02(+4.85%)
Feb 09, 2023 0.4878 0.5100 0.4480 0.4635 1,727,247 -0.01(-2.28%)
Feb 08, 2023 0.5302 0.5470 0.4700 0.4743 2,371,719 -0.04(-7.56%)
Feb 07, 2023 0.6402 0.6600 0.5085 0.5131 9,560,635 -0.05(-9.27%)
Feb 06, 2023 0.4500 0.5890 0.4334 0.5655 8,342,874 +0.14(+32.84%)
Feb 03, 2023 0.3900 0.4300 0.3810 0.4257 2,055,386 +0.05(+12.03%)
Feb 02, 2023 0.3750 0.4200 0.3661 0.3800 1,616,128 -0.00(-0.05%)
Feb 01, 2023 0.4009 0.4100 0.3662 0.3802 1,273,373 -0.02(-4.71%)
Jan 31, 2023 0.4250 0.4350 0.3945 0.3990 1,658,692 -0.02(-5.90%)
Jan 30, 2023 0.4200 0.4300 0.4100 0.4240 767,340 -0.01(-1.49%)
Jan 27, 2023 0.4200 0.4847 0.4050 0.4304 2,966,386 -0.02(-4.57%)
Jan 26, 2023 0.4399 0.5097 0.4210 0.4510 4,613,464 +0.03(+8.00%)
Jan 25, 2023 0.4393 0.4450 0.3762 0.4176 2,041,839 -0.01(-3.24%)
Jan 24, 2023 0.3500 0.5810 0.3515 0.4316 13,242,826 +0.08(+22.58%)
Jan 23, 2023 0.3600 0.3900 0.3500 0.3521 918,721 -0.00(-0.73%)
Jan 20, 2023 0.3688 0.3787 0.3500 0.3547 1,034,413 +0.00(+1.03%)
Jan 19, 2023 0.3800 0.4000 0.3330 0.3511 941,176 -0.03(-7.61%)
Jan 18, 2023 0.3900 0.4489 0.3794 0.3800 1,446,084 -0.03(-7.07%)
Jan 17, 2023 0.4100 0.4199 0.3600 0.4089 2,772,832 -0.01(-2.57%)
Jan 13, 2023 0.3000 0.4950 0.2900 0.4197 14,263,134 +0.12(+38.01%)
Jan 12, 2023 0.3100 0.3323 0.2786 0.3041 2,342,625 -0.01(-1.90%)
Jan 11, 2023 0.2874 0.3299 0.2750 0.3100 3,323,531 +0.03(+9.66%)
Jan 10, 2023 0.2800 0.2980 0.2561 0.2827 770,432 +0.02(+7.45%)
Jan 09, 2023 0.2532 0.2699 0.2501 0.2631 664,160 +0.02(+8.23%)
Jan 06, 2023 0.2600 0.2671 0.2398 0.2431 1,176,604 -0.01(-4.48%)
Jan 05, 2023 0.2686 0.3067 0.2400 0.2545 1,750,854 -0.02(-7.45%)
Jan 04, 2023 0.2793 0.2900 0.2468 0.2750 1,274,608 -0.03(-11.29%)
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.