IRG

Ignite Restaurant Group, Inc. Historical Stock Prices

$4.68
*  
0.05
1.06%
Get IRG Alerts
*Delayed - data as of Jul. 31, 2015 9:56 ET  -  Find a broker to begin trading IRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IRG Real Time
 
 
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 29-APR-2015 TO 30-JUL-2015

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.
9:56  4.71  4.7199  4.68  4.68 2,248
07/30/2015 4.69 4.76 4.6 4.73 16,216
07/29/2015 4.68 4.85 4.64 4.68 18,168
07/28/2015 4.7 4.73 4.57 4.7 49,653
07/27/2015 4.82 5.01 4.6899 4.76 39,588
07/24/2015 4.86 5.03 4.86 4.88 27,640
07/23/2015 5.04 5.1799 4.88 4.89 37,357
07/22/2015 4.93 5.15 4.83 5.08 65,091
07/21/2015 5.03 5.19 4.88 4.92 136,955
07/20/2015 5.18 5.18 4.9 4.94 94,998
07/17/2015 5.5 5.5 5.105 5.2 107,585
07/16/2015 5.08 5.51 5.04 5.41 76,782
07/15/2015 5.09 5.16 5 5.05 41,073
07/14/2015 5.12 5.22 5.0575 5.11 60,964
07/13/2015 5.21 5.24 5.03 5.16 20,934
07/10/2015 5.12 5.3 5.09 5.17 70,855
07/09/2015 5.2 5.38 4.98 5.09 89,288
07/08/2015 5.14 5.196 5 5.15 53,703
07/07/2015 4.81 5.24 4.77 5.2 73,442
07/06/2015 5.01 5.01 4.665 4.93 73,308
07/02/2015 5 5.11 4.95 5.02 35,507
07/01/2015 4.97 5.07 4.87 5.02 55,647
06/30/2015 5.1 5.1 4.82 4.92 71,807
06/29/2015 5.49 5.526 5.03 5.05 97,537
06/26/2015 5.36 5.5 5.18 5.47 1,015,697
06/25/2015 5.38 5.4 5.16 5.38 121,931
06/24/2015 5.31 5.56 5.05 5.38 70,114
06/23/2015 5.22 5.34 4.92 5.33 73,663
06/22/2015 5.15 5.28 5.12 5.24 62,369
06/19/2015 5.09 5.21 5.03 5.15 106,566
06/18/2015 5.03 5.08 4.95 5.03 53,249
06/17/2015 4.96 5.05 4.95 5.01 63,782
06/16/2015 5.02 5.02 4.82 4.96 120,863
06/15/2015 5.16 5.2299 4.95 5 67,836
06/12/2015 4.99 5.18 4.81 5.16 98,996
06/11/2015 4.84 5.01 4.78 4.99 53,188
06/10/2015 4.65 4.87 4.54 4.86 99,031
06/09/2015 4.61 4.78 4.52 4.6 84,180
06/08/2015 4.66 4.7 4.59 4.63 50,484
06/05/2015 4.76 4.86 4.57 4.69 91,630
06/04/2015 4.66 4.89 4.52 4.76 141,721
06/03/2015 4.28 4.64 4.24 4.61 179,264
06/02/2015 3.8 4.31 3.77 4.24 120,787
06/01/2015 3.69 3.8 3.595 3.72 142,343
05/29/2015 3.88 3.88 3.69 3.7 72,691
05/28/2015 3.88 4.15 3.76 3.88 97,766
05/27/2015 4.15 4.15 3.97 3.97 84,200
05/26/2015 4.21 4.24 4.05 4.15 70,575
05/22/2015 4.25 4.2599 4.2 4.2 68,552
05/21/2015 4.43 4.47 4.18 4.23 59,348
05/20/2015 4.66 4.69 4.45 4.45 57,985
05/19/2015 4.74 4.75 4.49 4.67 58,976
05/18/2015 4.61 4.75 4.57 4.74 45,537
05/15/2015 4.67 4.71 4.56 4.59 58,683
05/14/2015 4.76 4.76 4.59 4.66 31,623
05/13/2015 4.72 4.72 4.445 4.71 73,015
05/12/2015 4.59 4.71 4.42 4.69 110,685
05/11/2015 4.54 4.7 4.54 4.63 58,385
05/08/2015 4.84 4.9244 4.5001 4.57 90,103
05/07/2015 4.92 5 4.58 4.78 124,788
05/06/2015 4.19 5.05 4.14 4.98 455,347
05/05/2015 3.41 4.6499 3.41 4.22 566,448
05/04/2015 3.7 3.73 3.48 3.57 107,688
05/01/2015 3.52 3.68 3.49 3.68 85,417
04/30/2015 3.69 3.69 3.47 3.52 87,680
04/29/2015 3.77 3.77 3.63 3.68 33,406
*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?