IRG

Ignite Restaurant Group, Inc. Historical Stock Prices

$7.84
*  
0.55
7.54%
Get IRG Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading IRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IRG After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.33  7.89  7.27  7.84 232,161
12/16/2014 7.45 7.6 7.25 7.29 199,970
12/15/2014 7.48 7.62 7.35 7.41 126,759
12/12/2014 7.8 8.035 7.36 7.41 1,083,140
12/11/2014 7.93 7.99 7.77 7.84 125,696
12/10/2014 8.1 8.11 7.75 7.86 93,295
12/09/2014 7.83 8.13 7.54 8.09 117,624
12/08/2014 8.08 8.13 7.73 7.85 87,959
12/05/2014 8.04 8.239 7.95 8.08 70,638
12/04/2014 8.06 8.19 7.88 8.05 111,446
12/03/2014 7.69 8.183 7.62 8.09 297,808
12/02/2014 7.52 7.8 7.28 7.75 146,953
12/01/2014 7.56 7.75 7.48 7.5 125,530
11/28/2014 7.57 7.78 7.53 7.55 55,383
11/26/2014 7.62 7.8 7.57 7.57 141,322
11/25/2014 7.99 7.99 7.53 7.58 191,473
11/24/2014 7.1 7.95 7.05 7.91 330,031
11/21/2014 7.05 7.25 6.94 7.1 133,185
11/20/2014 6.94 7.09 6.9 7 196,401
11/19/2014 6.95 7.09 6.86 6.94 169,756
11/18/2014 6.89 7.15 6.75 6.9 270,964
11/17/2014 6.8 6.8 6.48 6.6 56,785
11/14/2014 6.82 6.93 6.7 6.83 66,977
11/13/2014 6.98 7.09 6.81 6.82 40,068
11/12/2014 6.95 7.04 6.92 7 23,807
11/11/2014 7.02 7.1 6.92 6.95 60,279
11/10/2014 7.1 7.18 6.99 7.05 31,521
11/07/2014 7 7.15 6.88 7.1 98,142
11/06/2014 7 7.05 6.89 7.03 91,211
11/05/2014 6.91 7 6.81 6.98 75,702
11/04/2014 6.9 6.97 6.74 6.89 59,322
11/03/2014 6.94 6.99 6.8 6.9 93,462
10/31/2014 7.02 7.02 6.7 6.89 99,947
10/30/2014 6.83 7.44 6.5501 6.9 328,005
10/29/2014 6.64 6.65 6.33 6.4 92,640
10/28/2014 6.39 6.55 6.15 6.55 44,492
10/27/2014 6.4 6.42 6.15 6.4 54,958
10/24/2014 6.4 6.4899 6.3 6.46 25,080
10/23/2014 6.55 6.6995 6.32 6.42 70,613
10/22/2014 6.62 6.63 6.48 6.48 53,049
10/21/2014 6.49 6.62 6.48 6.61 118,410
10/20/2014 6.45 6.68 6.42 6.48 45,453
10/17/2014 6.65 6.75 6.37 6.42 38,252
10/16/2014 6.1 6.76 6.1 6.55 127,765
10/15/2014 6.06 6.2 5.9601 6.15 80,604
10/14/2014 5.77 6.25 5.69 6.1 100,401
10/13/2014 5.82 5.86 5.68 5.7 65,723
10/10/2014 5.87 5.89 5.78 5.8 45,278
10/09/2014 6.12 6.15 5.85 5.86 35,988
10/08/2014 5.95 6.17 5.94 6.14 61,271
10/07/2014 5.89 6.04 5.89 5.94 38,555
10/06/2014 5.95 6.0699 5.91 5.91 27,433
10/03/2014 5.99 6 5.86 5.93 39,018
10/02/2014 5.91 6.1274 5.91 5.98 62,048
10/01/2014 5.99 6.11 5.83 5.96 43,908
09/30/2014 6.16 6.18 6 6 80,692
09/29/2014 5.94 6.13 5.9 6.13 82,349
09/26/2014 5.96 6.11 5.96 5.97 43,088
09/25/2014 5.98 6.17 5.94 5.95 50,157
09/24/2014 6.08 6.12 5.95 5.98 73,723
09/23/2014 6.23 6.25 6 6.1 147,164
09/22/2014 6.39 6.69 6.24 6.28 110,942
09/19/2014 6.48 6.5199 6.35 6.4 104,599
09/18/2014 6.69 6.72 6.43 6.5 66,997
09/17/2014 6.65 6.78 6.56 6.66 75,769
09/16/2014 6.49 6.72 6.39 6.69 72,020
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 Brokers before you trade

Want to trade FX?