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 (%)
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%)
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%)
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.