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 (%)
Sep 30, 2022 0.7100 0.7300 0.6890 0.6890 398,887 -0.02(-2.59%)
Sep 29, 2022 0.7800 0.7801 0.7058 0.7073 556,544 -0.08(-9.83%)
Sep 28, 2022 0.7300 0.7900 0.7501 0.7844 523,073 -0.01(-0.72%)
Sep 27, 2022 0.7400 0.8085 0.7400 0.7901 617,011 +0.02(+2.88%)
Sep 26, 2022 0.8300 0.8499 0.7608 0.7680 1,030,817 -0.09(-10.25%)
Sep 23, 2022 0.8501 0.8889 0.8200 0.8557 1,033,533 -0.01(-1.06%)
Sep 22, 2022 0.8600 0.9385 0.8401 0.8649 1,281,151 -0.04(-4.38%)
Sep 21, 2022 1.000 1.010 0.9000 0.9045 2,949,979 -0.11(-10.45%)
Sep 20, 2022 1.130 1.139 0.9836 1.010 2,210,593 -0.14(-12.17%)
Sep 19, 2022 1.200 1.220 1.130 1.150 1,943,001 -0.05(-4.17%)
Sep 16, 2022 1.180 1.410 1.150 1.200 5,129,398 -0.02(-1.64%)
Sep 15, 2022 1.200 1.370 1.110 1.220 11,984,442 -0.98(-44.55%)
Sep 14, 2022 2.140 2.270 2.061 2.200 1,182,605 +0.03(+1.38%)
Sep 13, 2022 2.190 2.315 2.130 2.170 1,042,549 -0.20(-8.44%)
Sep 12, 2022 2.260 2.380 2.240 2.370 585,596 +0.15(+6.76%)
Sep 09, 2022 2.170 2.250 2.151 2.220 519,495 +0.08(+3.74%)
Sep 08, 2022 2.010 2.180 1.981 2.140 488,134 +0.13(+6.47%)
Sep 07, 2022 1.990 2.020 1.900 2.010 447,303 +0.03(+1.52%)
Sep 06, 2022 1.960 2.030 1.910 1.980 664,843 +0.00(+0.00%)
Sep 02, 2022 1.900 2.020 1.835 1.980 696,195 +0.06(+3.13%)
Sep 01, 2022 2.030 2.030 1.850 1.920 939,673 -0.10(-4.95%)
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%)
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.