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, 2022 3.170 3.365 3.065 3.290 1,093,682 +0.17(+5.45%)
May 27, 2022 2.990 3.200 2.990 3.120 664,452 +0.19(+6.48%)
May 26, 2022 2.760 3.050 2.741 2.930 481,131 +0.05(+1.74%)
May 25, 2022 2.670 3.040 2.630 2.880 1,149,850 +0.22(+8.27%)
May 24, 2022 2.700 2.780 2.590 2.660 1,014,081 -0.14(-5.00%)
May 23, 2022 2.620 2.840 2.560 2.800 741,271 +0.13(+4.87%)
May 20, 2022 2.700 2.760 2.580 2.670 656,029 -0.01(-0.37%)
May 19, 2022 2.550 2.799 2.550 2.680 515,345 +0.05(+1.90%)
May 18, 2022 2.590 2.830 2.510 2.630 1,067,125 -0.04(-1.50%)
May 17, 2022 2.630 2.765 2.540 2.670 890,330 +0.13(+5.12%)
May 16, 2022 2.530 2.640 2.390 2.540 897,427 +0.03(+1.20%)
May 13, 2022 2.430 2.655 2.399 2.510 663,399 +0.17(+7.26%)
May 12, 2022 2.180 2.410 2.030 2.340 1,223,485 +0.09(+4.00%)
May 11, 2022 2.290 2.520 2.220 2.250 932,802 -0.09(-3.85%)
May 10, 2022 2.590 2.620 2.281 2.340 1,445,028 -0.19(-7.51%)
May 09, 2022 2.700 2.790 2.480 2.530 865,536 -0.32(-11.23%)
May 06, 2022 2.900 2.910 2.760 2.850 678,568 -0.13(-4.36%)
May 05, 2022 3.070 3.070 2.830 2.980 884,019 -0.14(-4.49%)
May 04, 2022 2.800 3.120 2.720 3.120 968,480 +0.22(+7.59%)
May 03, 2022 2.760 2.940 2.680 2.900 1,285,861 +0.09(+3.20%)
May 02, 2022 2.660 2.920 2.630 2.810 933,436 +0.13(+4.85%)
Apr 29, 2022 2.690 2.850 2.640 2.680 640,813 -0.05(-1.83%)
Apr 28, 2022 2.740 2.790 2.550 2.730 952,482 +0.05(+1.87%)
Apr 27, 2022 2.710 2.811 2.645 2.680 902,470 -0.05(-1.83%)
Apr 26, 2022 2.800 2.819 2.650 2.730 886,572 -0.08(-2.85%)
Apr 25, 2022 2.690 2.870 2.610 2.810 1,410,720 +0.03(+1.08%)
Apr 22, 2022 2.850 2.980 2.770 2.780 828,570 -0.11(-3.81%)
Apr 21, 2022 3.080 3.181 2.860 2.890 1,023,780 -0.18(-5.86%)
Apr 20, 2022 3.070 3.160 2.930 3.070 1,322,226 -0.15(-4.66%)
Apr 19, 2022 3.030 3.290 2.985 3.220 1,506,074 +0.19(+6.27%)
Apr 18, 2022 3.110 3.120 2.900 3.030 2,158,339 -0.11(-3.50%)
Apr 14, 2022 3.270 3.280 3.120 3.140 826,705 -0.11(-3.38%)
Apr 13, 2022 3.050 3.310 3.000 3.250 1,348,242 +0.18(+5.86%)
Apr 12, 2022 3.160 3.349 3.030 3.070 1,454,759 -0.04(-1.29%)
Apr 11, 2022 3.250 3.280 3.096 3.110 1,250,651 -0.33(-9.59%)
Apr 08, 2022 3.350 3.510 3.160 3.440 920,411 +0.04(+1.18%)
Apr 07, 2022 3.160 3.400 3.021 3.400 2,554,417 -0.18(-5.03%)
Apr 06, 2022 3.510 3.590 3.330 3.580 2,656,197 -0.14(-3.76%)
Apr 05, 2022 3.700 3.810 3.580 3.720 1,145,498 -0.03(-0.80%)
Apr 04, 2022 3.720 3.888 3.700 3.750 1,544,395 +0.06(+1.63%)
Apr 01, 2022 3.830 3.830 3.577 3.690 2,792,748 -0.11(-2.89%)
Mar 31, 2022 4.000 4.007 3.760 3.800 1,650,225 -0.18(-4.52%)
Mar 30, 2022 4.050 4.420 3.920 3.980 2,472,770 -0.13(-3.16%)
Mar 29, 2022 3.880 4.298 3.810 4.110 2,321,888 +0.24(+6.20%)
Mar 28, 2022 3.910 4.110 3.860 3.870 2,174,068 -0.06(-1.53%)
Mar 25, 2022 4.200 4.200 3.760 3.930 1,787,211 -0.32(-7.53%)
Mar 24, 2022 4.210 4.360 4.090 4.250 1,653,627 +0.05(+1.19%)
Mar 23, 2022 4.540 4.780 4.140 4.200 4,701,932 -0.44(-9.48%)
Mar 22, 2022 4.370 4.870 4.260 4.640 6,973,809 +0.06(+1.31%)
Mar 21, 2022 3.980 4.820 3.890 4.580 10,520,059 +0.58(+14.50%)
Mar 18, 2022 3.640 4.140 3.620 4.000 3,835,023 +0.19(+4.99%)
Mar 17, 2022 3.680 3.900 3.520 3.810 4,718,343 +0.09(+2.42%)
Mar 16, 2022 3.760 3.890 3.610 3.720 2,653,528 +0.01(+0.27%)
Mar 15, 2022 3.980 4.100 3.600 3.710 3,133,611 -0.33(-8.17%)
Mar 14, 2022 4.000 4.212 3.810 4.040 3,354,398 +0.02(+0.50%)
Mar 11, 2022 4.360 4.580 4.010 4.020 2,185,184 -0.46(-10.27%)
Mar 10, 2022 4.700 4.400 4.480 5,394,900 -0.16(-3.45%)
Mar 09, 2022 4.690 5.090 4.450 4.640 7,496,669 -0.12(-2.52%)
Mar 08, 2022 4.220 5.380 3.940 4.760 16,866,428 +0.43(+9.93%)
Mar 07, 2022 4.660 4.690 4.124 4.330 5,338,720 -0.48(-9.98%)
Mar 04, 2022 5.090 5.273 4.590 4.810 3,848,005 -0.52(-9.76%)
Mar 03, 2022 5.320 5.685 5.060 5.330 6,015,689 -0.17(-3.09%)
Mar 02, 2022 5.000 5.570 4.730 5.500 7,357,768 +0.63(+12.94%)
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.