IRG

Ignite Restaurant Group, Inc. Historical Stock Prices

$14.74
*  
0.07
 negative 
0.48%
Get IRG Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  14.62  14.90  14.53  14.74 34,526
04/22/2014 14.62 14.9 14.53 14.74 34,526
04/21/2014 14.45 14.67 14.2501 14.67 28,925
04/17/2014 14.19 14.43 14.02 14.4 31,597
04/16/2014 14.11 14.2 14.0472 14.18 32,634
04/15/2014 14.03 14.03 13.83 13.98 32,465
04/14/2014 14.14 14.15 13.905 14.12 25,825
04/11/2014 13.61 14.12 13.61 14.01 39,387
04/10/2014 13.96 14.05 13.71 13.73 32,496
04/09/2014 13.64 14.1 13.64 14.03 19,997
04/08/2014 13.78 13.78 13.5101 13.67 14,831
04/07/2014 13.36 13.61 13.24 13.48 62,010
04/04/2014 14.11 14.11 13.41 13.52 35,021
04/03/2014 14.56 14.56 13.75 14 29,727
04/02/2014 14.32 14.76 14.1245 14.49 27,195
04/01/2014 13.98 14.3 13.98 14.25 17,617
03/31/2014 13.75 14.11 13.6 14.07 38,105
03/28/2014 13.43 13.8 13.43 13.75 15,993
03/27/2014 13.64 13.69 13.26 13.5 19,830
03/26/2014 14.07 14.275 13.55 13.67 48,487
03/25/2014 14.34 14.39 13.79 14.02 21,144
03/24/2014 14.38 14.54 14.04 14.3 58,958
03/21/2014 14.43 14.57 14.25 14.33 31,576
03/20/2014 14.21 14.569 14.21 14.43 64,980
03/19/2014 14.38 14.41 14.1 14.19 48,462
03/18/2014 13.88 14.42 13.85 14.33 29,424
03/17/2014 13.67 13.93 13.64 13.88 23,293
03/14/2014 13.61 13.8299 13.236 13.59 24,622
03/13/2014 13.8624 13.8624 13.43 13.6 27,468
03/12/2014 13.78 14.05 13.75 13.94 29,151
03/11/2014 13.94 13.9499 13.54 13.73 31,943
03/10/2014 13.97 14.07 13.75 13.96 40,019
03/07/2014 13.51 14 13.25 13.91 95,484
03/06/2014 13.05 13.4 12.9 13.39 135,172
03/05/2014 12.5 13.79 12.24 13 271,122
03/04/2014 12.2 12.88 12.2 12.37 135,327
03/03/2014 12.24 12.75 12.24 12.24 48,206
02/28/2014 12.53 12.96 12.14 12.24 210,969
02/27/2014 12.46 12.51 12.46 12.5 12,495
02/26/2014 12.59 12.65 12.45 12.52 18,947
02/25/2014 12.66 12.66 12.5 12.53 29,266
02/24/2014 12.54 12.64 12.5 12.6 29,252
02/21/2014 12.64 12.71 12.35 12.47 23,124
02/20/2014 12.76 12.86 12.52 12.6 23,761
02/19/2014 12.7 12.85 12.63 12.69 25,665
02/18/2014 12.78 12.9 12.53 12.78 22,068
02/14/2014 12.75 12.8 12.63 12.69 29,073
02/13/2014 12.6 12.74 12.49 12.71 30,674
02/12/2014 12.52 12.76 12.47 12.7 17,923
02/11/2014 12.6 12.75 12.45 12.48 21,518
02/10/2014 12.4 12.54 12.31 12.54 19,029
02/07/2014 12.38 12.47 12.27 12.43 13,661
02/06/2014 12.4 12.51 12.32 12.38 30,693
02/05/2014 12.35 12.4 12.27 12.4 51,743
02/04/2014 12.42 12.47 11.3601 12.35 36,300
02/03/2014 12.19 12.55 12.06 12.33 109,680
01/31/2014 12.21 12.35 12 12.16 49,313
01/30/2014 12.33 12.36 12.25 12.31 38,073
01/29/2014 12.19 12.3 12.08 12.23 47,157
01/28/2014 12.51 12.628 12.0901 12.15 32,279
01/27/2014 12.88 12.88 12.4 12.46 41,245
01/24/2014 13.25 13.26 12.84 12.91 52,189
01/23/2014 13.3 13.3 13.25 13.26 39,022
01/22/2014 13.25 13.394 13.25 13.32 83,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?