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 (%)
Aug 04, 2023 0.1270 0 -0.01(-6.55%)
Aug 03, 2023 0.1497 0.1545 0.1355 0.1359 2,248,178 -0.02(-12.21%)
Aug 02, 2023 0.1500 0.1610 0.1450 0.1548 4,230,772 -0.02(-8.94%)
Aug 01, 2023 0.1400 0.1800 0.1329 0.1700 4,281,436 +0.03(+21.43%)
Jul 31, 2023 0.1234 0.1500 0.1203 0.1400 4,431,028 +0.02(+15.70%)
Jul 28, 2023 0.1250 0.1260 0.1151 0.1210 1,880,270 +0.01(+5.22%)
Jul 27, 2023 0.1199 0.1300 0.1125 0.1150 2,603,228 -0.00(-4.17%)
Jul 26, 2023 0.1100 0.1200 0.1100 0.1200 1,881,204 +0.00(+0.00%)
Jul 25, 2023 0.1200 0.1300 0.1140 0.1200 2,987,726 -0.01(-4.00%)
Jul 24, 2023 0.1310 0.1337 0.1238 0.1250 1,555,966 -0.01(-4.58%)
Jul 21, 2023 0.1350 0.1420 0.1250 0.1310 2,626,915 -0.01(-5.76%)
Jul 20, 2023 0.1470 0.1550 0.1364 0.1390 2,718,149 -0.01(-6.21%)
Jul 19, 2023 0.1690 0.1700 0.1420 0.1482 2,608,544 -0.01(-5.42%)
Jul 18, 2023 0.1620 0.1680 0.1364 0.1567 7,223,333 -0.02(-12.94%)
Jul 17, 2023 0.1900 0.1995 0.1800 0.1800 2,341,215 -0.01(-5.11%)
Jul 14, 2023 0.2000 0.2030 0.1881 0.1897 1,669,105 -0.01(-4.58%)
Jul 13, 2023 0.2050 0.2084 0.1910 0.1988 2,371,907 -0.01(-4.38%)
Jul 12, 2023 0.2300 0.2280 0.1960 0.2079 2,391,561 -0.01(-5.50%)
Jul 11, 2023 0.2300 0.2300 0.2145 0.2200 1,127,001 -0.01(-2.91%)
Jul 10, 2023 0.2146 0.2271 0.2074 0.2266 1,647,256 +0.02(+7.19%)
Jul 07, 2023 0.1958 0.2200 0.1950 0.2114 1,374,267 +0.02(+8.35%)
Jul 06, 2023 0.2116 0.2150 0.1950 0.1951 2,152,031 -0.01(-7.10%)
Jul 05, 2023 0.2306 0.2500 0.2050 0.2100 3,686,282 +0.01(+6.33%)
Jul 03, 2023 0.2090 0.2090 0.1950 0.1975 1,180,904 -0.01(-5.37%)
Jun 30, 2023 0.2100 0.2160 0.2000 0.2087 1,900,091 +0.00(+0.82%)
Jun 29, 2023 0.2200 0.2277 0.1997 0.2070 3,429,232 -0.01(-5.91%)
Jun 28, 2023 0.2180 0.2550 0.2100 0.2200 8,801,792 +0.02(+9.84%)
Jun 27, 2023 0.1917 0.2336 0.1917 0.2003 12,418,966 +0.02(+11.22%)
Jun 26, 2023 0.2185 0.2580 0.1801 0.1801 5,769,552 -0.03(-13.29%)
Jun 23, 2023 0.1917 0.2943 0.1720 0.2077 29,829,766 +0.01(+6.95%)
Jun 22, 2023 0.1613 0.2187 0.1613 0.1942 6,422,304 +0.03(+17.27%)
Jun 21, 2023 0.2058 0.2090 0.1640 0.1656 4,548,411 -0.05(-24.73%)
Jun 20, 2023 0.2094 0.2300 0.1946 0.2200 7,440,314 +0.01(+4.76%)
Jun 16, 2023 0.1500 0.3860 0.1440 0.2100 99,402,184 +0.07(+46.14%)
Jun 15, 2023 0.1400 0.1600 0.1362 0.1437 7,322,292 -0.00(-2.64%)
Jun 14, 2023 0.1500 0.1542 0.1460 0.1476 1,872,952 -0.01(-3.47%)
Jun 13, 2023 0.1624 0.1690 0.1460 0.1529 4,000,181 -0.01(-5.85%)
Jun 12, 2023 0.1700 0.1741 0.1616 0.1624 1,735,557 -0.01(-7.20%)
Jun 09, 2023 0.1777 0.1777 0.1630 0.1750 2,580,165 -0.01(-2.78%)
Jun 08, 2023 0.1800 0.1849 0.1666 0.1800 2,160,494 +0.00(+0.00%)
Jun 07, 2023 0.1958 0.1969 0.1750 0.1800 2,117,804 -0.01(-5.31%)
Jun 06, 2023 0.1980 0.2000 0.1900 0.1901 1,539,322 +0.00(+0.05%)
Jun 05, 2023 0.2100 0.2165 0.1900 0.1900 1,125,040 -0.01(-6.22%)
Jun 02, 2023 0.2010 0.2110 0.1950 0.2026 966,093 +0.00(+0.95%)
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.