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, 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%)
Jan 03, 2023 0.2200 0.3100 0.2160 0.3100 1,189,502 +0.08(+34.78%)
Dec 30, 2022 0.2233 0.2600 0.2110 0.2300 1,984,149 -0.00(-0.09%)
Dec 29, 2022 0.2100 0.2350 0.2100 0.2302 844,159 +0.02(+8.08%)
Dec 28, 2022 0.2271 0.2480 0.2027 0.2130 2,010,859 -0.02(-9.86%)
Dec 27, 2022 0.2650 0.3200 0.2228 0.2363 7,384,719 +0.02(+8.59%)
Dec 23, 2022 0.2214 0.2315 0.2140 0.2176 1,371,562 -0.01(-3.29%)
Dec 22, 2022 0.2100 0.2394 0.2000 0.2250 2,179,083 +0.03(+12.78%)
Dec 21, 2022 0.2000 0.2100 0.1950 0.1995 1,912,346 +0.00(+2.26%)
Dec 20, 2022 0.2000 0.2176 0.1950 0.1951 2,490,276 -0.01(-6.61%)
Dec 19, 2022 0.2400 0.2430 0.2002 0.2089 3,856,475 -0.06(-22.63%)
Dec 16, 2022 0.2600 0.2700 0.2510 0.2700 1,629,905 +0.01(+4.41%)
Dec 15, 2022 0.2500 0.2717 0.2499 0.2586 2,153,504 -0.01(-5.00%)
Dec 14, 2022 0.2522 0.2750 0.2522 0.2722 1,287,389 -0.01(-2.79%)
Dec 13, 2022 0.2810 0.3050 0.2557 0.2800 1,693,608 -0.01(-5.05%)
Dec 12, 2022 0.3029 0.3100 0.2800 0.2949 1,536,618 -0.01(-2.83%)
Dec 09, 2022 0.3000 0.4110 0.2960 0.3035 4,367,044 +0.01(+3.76%)
Dec 08, 2022 0.3000 0.3184 0.2900 0.2925 1,478,727 -0.03(-9.16%)
Dec 07, 2022 0.3527 0.3700 0.3120 0.3220 1,251,100 -0.03(-9.55%)
Dec 06, 2022 0.4001 0.4125 0.3523 0.3560 1,347,887 -0.04(-10.58%)
Dec 05, 2022 0.4004 0.4235 0.3950 0.3981 1,067,910 -0.03(-7.63%)
Dec 02, 2022 0.4399 0.4400 0.4110 0.4310 732,996 +0.00(+0.65%)
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.