IRG

Historical Stock Prices

$3.32
*  
0.09
2.64%
Get IRG Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 29-APR-2015 TO 29-APR-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.
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
02/26/2016 3.3 3.448 3.1101 3.16 9,914
02/25/2016 3.19 3.525 3.12 3.22 30,242
02/24/2016 3.26 3.26 3.12 3.14 1,736
02/23/2016 3.4 3.44 3.22 3.27 12,419
02/22/2016 3.56 3.56 3.3 3.37 6,881
02/19/2016 3.57 3.63 3.21 3.49 20,178
02/18/2016 3.6 3.63 3.5 3.51 16,835
02/17/2016 3.42 3.57 3.12 3.57 18,219
02/16/2016 3.22 3.4 3.22 3.39 17,783
02/12/2016 3.01 3.4 2.97 3.185 14,655
02/11/2016 2.88 3.16 2.88 2.97 17,912
02/10/2016 3.21 3.23 2.02 2.97 37,986
02/09/2016 3.33 3.43 3.2 3.27 17,958
02/08/2016 3.41 3.649 3.235 3.34 9,859
02/05/2016 3.57 3.745 3.3765 3.46 13,274
02/04/2016 3.73 3.73 3.5301 3.57 11,328
02/03/2016 3.72 3.8 3.52 3.54 14,178
02/02/2016 3.89 3.89 3.73 3.8 3,416
02/01/2016 3.94 4.05 3.84 3.89 5,536
01/29/2016 3.45 4.25 3.45 3.86 53,110
01/28/2016 3.4 3.47 3.28 3.47 7,971
01/27/2016 3.31 3.4465 3.27 3.31 35,120
01/26/2016 3.45 3.6 3.2774 3.28 35,985
01/25/2016 3.58 3.58 3.25 3.25 21,740
01/22/2016 3.71 3.71 3.46 3.5 44,002
01/21/2016 3.695 3.7 3.4 3.6 27,474
01/20/2016 3.66 3.79 3.43 3.78 13,857
01/19/2016 3.6 3.9 3.6 3.66 22,640
01/15/2016 3.39 3.47 3.39 3.43 11,690
01/14/2016 3.44 4.06 3.44 3.51 30,340
01/13/2016 3.72 3.875 3.2601 3.3 23,438
01/12/2016 3.84 4.45 3.72 3.72 27,125
01/11/2016 3.6 3.77 3.6 3.765 6,345
01/08/2016 3.83 3.89 3.255 3.56 27,994
01/07/2016 3.86 3.99 3.7 3.82 9,188
01/06/2016 3.95 4.35 3.85 3.92 8,108
01/05/2016 3.95 4.1 3.95 3.96 8,640
01/04/2016 3.96 4.11 3.96 4.05 8,300
12/31/2015 4.1 4.21 3.98 4.2 19,623
12/30/2015 4.04 4.18 4 4.13 18,198
12/29/2015 4.04 4.13 3.94 4.06 17,991
12/28/2015 4.14 4.3 3.77 3.82 85,538
12/24/2015 4.13 4.39 3.9001 4.31 9,850
12/23/2015 4.24 4.46 4.08 4.29 26,884
12/22/2015 4.35 4.35 4.2 4.23 7,868
12/21/2015 4.39 4.39 4.13 4.2 6,632
12/18/2015 4.36 4.475 4.1472 4.39 33,815
12/17/2015 4.45 4.485 4.25 4.32 8,118
12/16/2015 4.44 4.44 4.24 4.39 9,044
12/15/2015 4.14 4.5 3.91 4.42 8,571
12/14/2015 3.92 4.1 3.85 4.04 24,160
12/11/2015 3.98 4.1 3.78 3.93 20,104
12/10/2015 3.89 4.05 3.78 4.02 32,167
12/09/2015 4.01 4.17 3.88 3.95 15,236
12/08/2015 4.195 4.24 4.06 4.19 8,052
12/07/2015 4.355 4.355 3.93 4 16,944
12/04/2015 3.85 4.2882 3.85 4.26 9,979
12/03/2015 4.22 4.28 3.97 4.13 10,064
12/02/2015 4.14 4.27 3.98 4.25 17,451
12/01/2015 3.9 4.27 3.8701 4.23 8,062
11/30/2015 3.725 3.96 3.725 3.85 23,345
11/27/2015 3.72 3.9 3.72 3.85 2,037
11/25/2015 3.76 3.89 3.76 3.84 25,331
11/24/2015 3.77 3.85 3.73 3.81 8,111
11/23/2015 3.66 3.8 3.59 3.79 29,714
11/20/2015 3.72 3.72 3.37 3.58 14,655
11/19/2015 3.68 3.77 3.44 3.45 16,117
11/18/2015 3.56 3.82 3.45 3.62 25,081
11/17/2015 3.39 3.65 3.39 3.53 46,299
11/16/2015 3.49 3.56 3.27 3.41 36,394
11/13/2015 3.84 3.84 3.5 3.51 20,338
11/12/2015 3.78 3.78 3.53 3.58 38,655
11/11/2015 3.6 3.88 3.5239 3.75 119,920
11/10/2015 3.33 3.68 3.28 3.61 45,787
11/09/2015 3.54 3.57 3.25 3.29 64,473
11/06/2015 3.9 4.158 3.51 3.8 108,440
11/05/2015 4.05 4.15 3.96 4.105 36,589
11/04/2015 4.05 4.2299 3.96 4.2 15,204
11/03/2015 4.02 4.13 3.93 4.03 53,886
11/02/2015 4.04 4.21 3.94 4.02 8,444
10/30/2015 4.08 4.16 3.85 3.96 63,484
10/29/2015 4.12 4.23 4.01 4.03 42,698
10/28/2015 4.14 4.22 4.08 4.12 78,799
10/27/2015 4.01 4.64 4.01 4.09 11,670
10/26/2015 4.43 4.43 4.09 4.1 28,699
10/23/2015 4.51 4.51 4.33 4.33 46,349
10/22/2015 4.61 4.61 4.3 4.33 31,805
10/21/2015 4.74 5 4.61 4.61 17,981
10/20/2015 4.88 5.44 4.01 4.73 38,456
10/19/2015 4.68 4.89 4.64 4.88 8,814
10/16/2015 4.59 4.71 4.59 4.68 4,513
10/15/2015 4.74 4.93 4.51 4.58 33,249
10/14/2015 4.93 4.93 4.69 4.69 18,432
10/13/2015 4.75 4.86 4.69 4.79 8,854
10/12/2015 4.85 5.05 4.65 4.76 4,988
10/09/2015 5 5.07 4.84 4.85 15,003
10/08/2015 5.06 5.23 4.89 4.92 34,796
10/07/2015 4.81 5.285 4.7009 5.01 53,718
10/06/2015 4.88 4.91 4.8 4.8 8,227
10/05/2015 4.75 4.93 4.6 4.93 10,882
10/02/2015 4.89 4.89 4.71 4.74 10,453
10/01/2015 4.92 4.94 4.7101 4.9 17,937
09/30/2015 4.76 4.96 4.64 4.84 34,962
09/29/2015 4.79 4.81 4.645 4.74 21,841
09/28/2015 4.87 5.04 4.695 4.755 66,495
09/25/2015 4.85 4.92 4.75 4.89 30,193
09/24/2015 4.82 4.95 4.82 4.86 17,463
09/23/2015 4.85 4.98 4.73 4.85 67,216
09/22/2015 5.09 5.1 4.8 4.8 74,618
09/21/2015 5.038 5.19 4.964 5.12 31,735
09/18/2015 5.13 5.21 4.88 5 62,537
09/17/2015 5.13 5.98 5.13 5.2 28,701
09/16/2015 5.32 5.41 4.99 5.06 32,347
09/15/2015 5.24 5.57 5.18 5.3 103,073
09/14/2015 5.32 5.325 5.2 5.28 65,372
09/11/2015 5.1 5.42 5 5.31 58,644
09/10/2015 5.26 5.29 4.9 5.11 60,768
09/09/2015 5.25 5.28 5.09 5.25 37,556
09/08/2015 5.24 5.29 5.07 5.2 24,434
09/04/2015 5.06 5.28 4.93 5.2 51,404
09/03/2015 4.92 5.04 4.84 5.04 30,990
09/02/2015 4.98 5.1 4.8 4.96 23,830
09/01/2015 4.85 4.98 4.66 4.92 36,717
08/31/2015 4.76 5 4.72 4.91 26,239
08/28/2015 4.6 4.974 4.6 4.78 34,994
08/27/2015 4.64 4.8 4.52 4.56 12,623
08/26/2015 4.55 4.5899 4.3 4.56 38,328
08/25/2015 4.92 4.92 4.515 4.77 22,679
08/24/2015 4.74 4.865 3.6 4.81 67,577
08/21/2015 4.81 4.885 4.62 4.73 46,530
08/20/2015 4.45 4.87 4.37 4.79 36,832
08/19/2015 4.44 4.48 4.38 4.48 9,939
08/18/2015 4.55 4.55 4.33 4.47 18,830
08/17/2015 4.55 4.6 4.48 4.51 12,417
08/14/2015 4.35 4.62 4.265 4.57 10,248
08/13/2015 4.54 4.54 4.31 4.32 33,718
08/12/2015 4.69 4.69 4.49 4.5 31,839
08/11/2015 4.82 4.88 4.69 4.78 23,435
08/10/2015 5.02 5.04 4.83 4.85 8,956
08/07/2015 4.5 5.06 4.5 4.97 44,241
08/06/2015 4.78 4.78 4.52 4.62 56,787
08/05/2015 5.01 5.01 4.75 4.75 47,144
08/04/2015 4.85 5 4.78 4.93 29,090
08/03/2015 4.74 4.92 4.62 4.82 46,819
07/31/2015 4.71 4.77 4.68 4.7 13,396
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?