IRG

Historical Stock Prices

$2.42
*  
0.02
0.83%
Get IRG Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading IRG now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 2.45 2.56 2.35 2.42 11,405
05/26/2016 2.5 2.5 2.38 2.4 13,405
05/25/2016 2.6 2.67 2.51 2.52 8,911
05/24/2016 2.52 2.62 2.47 2.62 8,386
05/23/2016 2.3 2.6 2.3 2.57 14,577
05/20/2016 2.65 2.6501 2.36 2.37 37,144
05/19/2016 2.83 2.85 2.44 2.62 42,144
05/18/2016 2.78 2.96 2.78 2.82 3,354
05/17/2016 2.89 2.95 2.77 2.82 28,482
05/16/2016 2.84 3.05 2.84 2.94 6,987
05/13/2016 2.9 3.05 2.81 2.87 6,727
05/12/2016 2.81 3.0688 2.81 2.95 8,104
05/11/2016 3.01 3.09 2.809 2.81 5,014
05/10/2016 2.99 3.13 2.83 3.05 5,206
05/09/2016 3.09 3.28 2.92 2.92 12,081
05/06/2016 2.99 3.218 2.97 3.04 19,535
05/05/2016 3.192 3.27 2.97 2.97 42,268
05/04/2016 3.32 3.5 3.28 3.3 13,289
05/03/2016 3.46 3.46 3.32 3.32 25,103
05/02/2016 3.18 3.49 3.18 3.41 1,808
04/29/2016 3.45 3.45 3.22 3.32 13,087
04/28/2016 3.7 3.7 3.4 3.41 994
04/27/2016 3.42 3.55 3.16 3.45 44,211
04/26/2016 3.59 3.6 3.32 3.3201 14,036
04/25/2016 3.19 3.79 3.19 3.5 32,474
04/22/2016 3.29 3.55 3.21 3.5 10,484
04/21/2016 3.39 3.39 3.04 3.29 21,674
04/20/2016 3.24 3.24 3.11 3.17 8,912
04/19/2016 3.31 3.33 3.14 3.21 1,223
04/18/2016 3.09 3.24 3.02 3.14 12,108
04/15/2016 3.14 3.32 3.0501 3.08 20,416
04/14/2016 3.07 3.25 2.98 3.08 2,366
04/13/2016 3.16 3.24 3.05 3.05 10,565
04/12/2016 3.05 3.24 3.01 3.0901 5,167
04/11/2016 3.01 3.12 3 3.05 8,832
04/08/2016 3.06 3.09 3 3.02 61,506
04/07/2016 3.02 3.035 2.98 3.01 6,850
04/06/2016 2.91 3.17 2.91 2.99 61,808
04/05/2016 3.1 3.1 3 3.01 974
04/04/2016 2.97 3.05 2.96 3.02 3,316
04/01/2016 3.0501 3.2209 2.91 2.92 40,355
03/31/2016 3.34 3.35 3.23 3.24 27,194
03/30/2016 3.02 3.34 3.02 3.34 13,236
03/29/2016 3.11 3.19 3.01 3.05 15,732
03/28/2016 3.15 3.15 3.08 3.08 19,307
03/24/2016 3.05 3.14 3.01 3.13 8,665
03/23/2016 3.13 3.21 2.95 3.03 12,104
03/22/2016 3.33 3.33 3.06 3.1 12,011
03/21/2016 3.1 3.24 3.05 3.12 21,191
03/18/2016 3.33 3.5 3.02 3.06 37,339
03/17/2016 3.27 3.33 3.11 3.27 13,288
03/16/2016 3.34 3.34 3.2 3.26 12,944
03/15/2016 2.99 3.49 2.64 3.3 64,565
03/14/2016 3.24 3.49 3.1 3.12 21,870
03/11/2016 3.42 3.5 3.15 3.3199 26,583
03/10/2016 3.06 3.4 2.91 3.31 19,630
03/09/2016 3.2 3.36 3 3.03 33,974
03/08/2016 3.24 3.31 3 3.03 18,925
03/07/2016 3.02 3.37 3 3.2 27,953
03/04/2016 2.75 3.09 2.5469 3.06 132,550
03/03/2016 3.17 3.5 3.09 3.1 79,027
03/02/2016 3.31 3.346 3.12 3.18 17,836
03/01/2016 3.38 3.38 3.22 3.25 14,420
02/29/2016 3.22 3.34 3.15 3.25 21,578
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?