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 (%)
May 31, 2023 0.2300 0.2373 0.2200 0.2255 930,325 -0.00(-1.40%)
May 30, 2023 0.2100 0.2570 0.2101 0.2287 2,940,721 -0.03(-12.81%)
May 26, 2023 0.1925 0.2669 0.1900 0.2623 8,780,903 +0.07(+33.49%)
May 25, 2023 0.2068 0.2131 0.1950 0.1965 2,252,843 -0.03(-14.15%)
May 24, 2023 0.2100 0.2450 0.1975 0.2289 2,428,822 +0.01(+6.56%)
May 23, 2023 0.2180 0.2180 0.1950 0.2148 908,562 +0.00(+0.23%)
May 22, 2023 0.2000 0.2170 0.2000 0.2143 1,082,405 +0.01(+7.15%)
May 19, 2023 0.2500 0.2500 0.1900 0.2000 3,162,899 -0.04(-16.46%)
May 18, 2023 0.2880 0.2880 0.2221 0.2394 1,403,437 -0.03(-11.92%)
May 17, 2023 0.2769 0.2769 0.2500 0.2718 620,134 -0.00(-0.59%)
May 16, 2023 0.2836 0.2841 0.2701 0.2734 191,332 -0.01(-4.31%)
May 15, 2023 0.2800 0.2894 0.2800 0.2857 113,232 +0.01(+3.85%)
May 12, 2023 0.3000 0.3032 0.2700 0.2751 297,150 -0.02(-8.30%)
May 11, 2023 0.3133 0.3393 0.2950 0.3000 362,201 -0.02(-6.40%)
May 10, 2023 0.3198 0.3400 0.3010 0.3205 439,722 -0.01(-2.79%)
May 09, 2023 0.3201 0.3480 0.3130 0.3297 442,852 -0.00(-0.09%)
May 08, 2023 0.3000 0.3300 0.2903 0.3300 468,465 +0.03(+11.64%)
May 05, 2023 0.3200 0.3200 0.2900 0.2956 434,691 -0.01(-4.65%)
May 04, 2023 0.2800 0.3100 0.2770 0.3100 261,051 +0.01(+4.38%)
May 03, 2023 0.2800 0.3252 0.2701 0.2970 672,617 +0.02(+7.26%)
May 02, 2023 0.2925 0.2925 0.2750 0.2769 265,436 -0.02(-6.45%)
May 01, 2023 0.2865 0.3000 0.2824 0.2960 497,294 +0.02(+6.63%)
Apr 28, 2023 0.2695 0.2799 0.2645 0.2776 185,628 +0.00(+0.43%)
Apr 27, 2023 0.2565 0.2805 0.2510 0.2764 394,758 +0.01(+4.54%)
Apr 26, 2023 0.2769 0.2792 0.2500 0.2644 416,252 -0.01(-3.68%)
Apr 25, 2023 0.2500 0.3000 0.2500 0.2745 665,940 +0.02(+9.80%)
Apr 24, 2023 0.2600 0.2628 0.2450 0.2500 523,399 -0.01(-3.36%)
Apr 21, 2023 0.2600 0.2600 0.2500 0.2587 387,907 -0.00(-0.39%)
Apr 20, 2023 0.2620 0.2749 0.2506 0.2597 322,900 -0.01(-2.66%)
Apr 19, 2023 0.2723 0.2870 0.2611 0.2668 221,048 -0.00(-0.22%)
Apr 18, 2023 0.2800 0.2908 0.2650 0.2674 396,885 -0.01(-2.34%)
Apr 17, 2023 0.3048 0.3069 0.2600 0.2738 1,219,349 -0.02(-7.47%)
Apr 14, 2023 0.3024 0.3098 0.2913 0.2959 340,271 -0.01(-4.12%)
Apr 13, 2023 0.3300 0.3300 0.2922 0.3086 1,072,354 +0.01(+2.05%)
Apr 12, 2023 0.3216 0.3280 0.3020 0.3024 429,458 -0.01(-2.77%)
Apr 11, 2023 0.3100 0.3200 0.3023 0.3110 406,117 -0.01(-1.92%)
Apr 10, 2023 0.3226 0.3369 0.3010 0.3171 644,424 -0.01(-3.88%)
Apr 06, 2023 0.3100 0.3386 0.3100 0.3299 410,273 +0.01(+3.51%)
Apr 05, 2023 0.3482 0.3482 0.3100 0.3187 363,037 -0.04(-11.23%)
Apr 04, 2023 0.3400 0.3590 0.3119 0.3590 391,190 +0.02(+5.12%)
Apr 03, 2023 0.3562 0.3562 0.3210 0.3415 334,548 -0.01(-2.87%)
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%)
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.