IRG

Ignite Restaurant Group, Inc. Historical Stock Prices

$12.49
*  
0.06
0.48%
Get IRG Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.60  12.66  12.40  12.49 52,372
07/25/2014 12.76 12.76 12.515 12.55 25,611
07/24/2014 13.3 13.3 12.8 12.88 24,859
07/23/2014 13.06 13.15 12.97 13.09 31,629
07/22/2014 13.13 13.16 13.05 13.09 40,681
07/21/2014 13.1 13.28 12.95 12.99 17,225
07/18/2014 13 13.45 13 13.35 78,367
07/17/2014 13.05 13.09 12.56 12.99 179,693
07/16/2014 13.54 13.54 13.04 13.08 77,916
07/15/2014 13.89 13.89 13.42 13.46 102,378
07/14/2014 13.78 14 13.78 13.81 47,844
07/11/2014 13.86 13.95 13.73 13.75 41,753
07/10/2014 14.13 14.37 13.82 13.89 49,536
07/09/2014 14.1 14.41 13.87 14.4 91,434
07/08/2014 14.47 14.63 13.9 14.14 70,627
07/07/2014 14.65 14.66 14.32 14.38 51,289
07/03/2014 14.6 14.81 14.47 14.65 45,244
07/02/2014 14.55 14.71 14.38 14.61 110,444
07/01/2014 14.62 14.86 14.48 14.51 69,597
06/30/2014 14.59 14.6 14.45 14.56 66,141
06/27/2014 14.6 14.65 14.53 14.57 123,971
06/26/2014 14.51 14.65 14.48 14.53 21,763
06/25/2014 14.5 14.69 14.5 14.54 98,167
06/24/2014 14.59 14.78 14.5 14.54 19,061
06/23/2014 14.67 14.67 14.5 14.53 24,030
06/20/2014 14.6 14.7 14.47 14.52 115,034
06/19/2014 14.6 14.65 14.55 14.58 41,942
06/18/2014 14.52 14.66 14.45 14.59 27,285
06/17/2014 14.56 14.63 14.5 14.58 15,874
06/16/2014 14.47 14.64 14.415 14.59 22,712
06/13/2014 14.87 14.87 14.46 14.5 24,783
06/12/2014 14.8 15.1 14.46 14.78 58,914
06/11/2014 14.77 14.99 14.67 14.78 40,137
06/10/2014 15.4 15.53 14.82 14.88 56,539
06/09/2014 15.41 15.48 15.1 15.45 63,663
06/06/2014 15.35 15.68 15.34 15.48 27,771
06/05/2014 15 15.39 14.99 15.33 33,855
06/04/2014 15.05 15.35 14.81 15.21 63,059
06/03/2014 14.89 15.25 14.6601 15.07 31,269
06/02/2014 15.34 15.34 14.85 15.02 56,414
05/30/2014 15.3 15.44 15.25 15.35 64,182
05/29/2014 15.38 15.52 15.01 15.27 27,657
05/28/2014 15.15 15.35 15.05 15.29 20,413
05/27/2014 15.46 15.46 15 15.36 37,562
05/23/2014 15.07 15.46 15.07 15.36 15,842
05/22/2014 15 15.205 14.955 15.07 28,288
05/21/2014 14.81 15.12 14.72 15.05 27,731
05/20/2014 14.97 14.99 14.79 14.79 43,177
05/19/2014 14.99 15.05 14.894 15.04 31,717
05/16/2014 14.84 15.07 14.38 15.05 50,452
05/15/2014 15.25 15.25 14.69 14.91 83,375
05/14/2014 15.54 15.62 15.2 15.27 54,839
05/13/2014 15.55 15.66 15.46 15.55 94,697
05/12/2014 15.3 15.66 15.3 15.53 61,229
05/09/2014 15.28 15.5 15.11 15.26 45,090
05/08/2014 15.29 15.5 15.14 15.39 106,423
05/07/2014 15.1 15.21 14.95 15.16 92,555
05/06/2014 15.21 15.39 15.05 15.16 87,893
05/05/2014 15.11 15.54 14.81 15.36 125,693
05/02/2014 15.25 15.66 14.5189 15.12 222,869
05/01/2014 15 16.285 14.52 15.11 309,259
04/30/2014 13.77 14.86 13.77 14.14 139,879
04/29/2014 14.1 14.22 13.6 13.86 75,394
04/28/2014 14.1 14.32 13.94 14 66,445
04/25/2014 14.56 14.61 13.98 14.2 64,493
04/24/2014 14.66 14.72 14.55 14.674 10,281
04/23/2014 14.78 14.91 14.59 14.6 31,787
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
01/21/2014 13.4 13.4 13.2 13.27 134,327
01/17/2014 13.39 13.39 13.11 13.3 82,230
01/16/2014 13.09 13.47 13 13.31 116,628
01/15/2014 12.71 13.09 12.496 13.01 71,855
01/14/2014 12.75 12.78 12.53 12.64 44,096
01/13/2014 12.36 12.91 12.27 12.75 57,284
01/10/2014 12.83 12.83 12.42 12.55 15,455
01/09/2014 13.06 13.06 12.5 12.78 21,733
01/08/2014 13.06 13.1 12.91 13.04 59,448
01/07/2014 12.82 13.05 12.77 12.85 32,710
01/06/2014 13.11 13.12 12.77 12.93 37,810
01/03/2014 12.56 13.14 12.03 13.03 12,938
01/02/2014 12.44 12.76 12.21 12.56 38,179
12/31/2013 12.82 12.92 12.49 12.5 29,197
12/30/2013 12.55 12.86 12.48 12.75 22,807
12/27/2013 12.58 12.65 12.3 12.55 26,110
12/26/2013 12.88 13.0299 12.6 12.65 12,289
12/24/2013 12.56 12.85 12.56 12.81 18,791
12/23/2013 12.3 12.54 12.25 12.53 55,077
12/20/2013 12.06 12.43 12.06 12.23 76,816
12/19/2013 12.25 12.46 11.98 12.01 33,516
12/18/2013 11.965 12.29 11.9 12.19 37,535
12/17/2013 12.04 12.11 11.75 11.99 50,263
12/16/2013 11.81 12.2 11.71 11.99 537,763
12/13/2013 11.35 11.77 11.35 11.7 94,401
12/12/2013 11.4 11.43 11.26 11.36 17,646
12/11/2013 11.9 11.9 11.39 11.39 60,246
12/10/2013 11.97 11.97 11.83 11.84 45,644
12/09/2013 11.97 11.99 11.79 11.96 63,022
12/06/2013 11.99 12.08 11.9 11.95 55,445
12/05/2013 12.16 12.28 11.97 12.01 67,727
12/04/2013 12.19 12.4 12.064 12.14 71,428
12/03/2013 12 12.23 11.89 12.23 51,511
12/02/2013 12.4 12.53 11.94 12.01 51,927
11/29/2013 12.62 12.63 12.33 12.35 11,540
11/27/2013 12.83 12.8575 12.312 12.56 77,334
11/26/2013 12.35 13.12 12.283 12.78 166,642
11/25/2013 12.02 12.36 12.02 12.3 49,955
11/22/2013 11.99 12.12 11.89 12.06 41,744
11/21/2013 11.82 12.08 11.7 11.93 21,922
11/20/2013 11.95 11.99 11.6925 11.76 46,316
11/19/2013 11.81 12 11.7 11.94 47,218
11/18/2013 12.06 12.06 11.75 11.82 79,341
11/15/2013 12 12.04 11.841 12 34,135
11/14/2013 12.1 12.1 12 12.03 41,513
11/13/2013 12.05 12.14 12.01 12.07 65,427
11/12/2013 12.4 12.52 12.02 12.04 40,271
11/11/2013 12.21 12.64 12.21 12.47 84,936
11/08/2013 12.79 12.825 12.01 12.21 118,786
11/07/2013 12.55 13.1 12.401 12.98 158,624
11/06/2013 14.31 14.33 11.94 12.38 1,176,795
11/05/2013 14.515 14.82 14.35 14.69 98,330
11/04/2013 14.59 15.28 14.3208 14.52 151,950
11/01/2013 15.95 15.95 14.8 14.98 214,720
10/31/2013 16.74 17.07 15.769 16.06 56,269
10/30/2013 16.78 17.03 16.75 16.75 42,143
10/29/2013 16.38 16.77 16.34 16.7 28,163
10/28/2013 16.32 16.3866 16.14 16.33 45,769
10/25/2013 16.36 16.405 16.07 16.14 14,347
10/24/2013 16.36 16.55 16.26 16.26 13,856
10/23/2013 16.54 16.73 16.21 16.27 19,732
10/22/2013 16.34 16.89 16.34 16.47 34,277
10/21/2013 16.33 16.4 16.1 16.25 66,669
10/18/2013 16.43 16.67 16 16.27 167,788
10/17/2013 16.26 16.3 16.12 16.23 126,098
10/16/2013 16.83 16.83 16.26 16.35 64,436
10/15/2013 17.39 17.39 16.66 16.69 88,736
10/14/2013 16.81 17.5 16.81 17.36 57,774
10/11/2013 16.52 16.8654 16.35 16.83 33,695
10/10/2013 16.56 16.78 16.35 16.48 36,005
10/09/2013 16.37 16.5968 16.07 16.34 35,512
10/08/2013 16.14 16.6 16.01 16.2 49,474
10/07/2013 15.85 16.3 15.84 16.09 19,527
10/04/2013 15.72 16.13 15.72 16.02 48,916
10/03/2013 15.61 15.98 15.61 15.76 27,640
10/02/2013 15.6 15.79 15.57 15.68 21,474
10/01/2013 15.54 15.79 15.5 15.65 28,221
09/30/2013 15.04 16 15.04 15.518 37,362
09/27/2013 15.38 15.38 14.96 15.2 40,917
09/26/2013 15.32 15.55 15.125 15.495 22,961
09/25/2013 15.58 15.75 15.1 15.33 58,382
09/24/2013 15.51 15.63 15.26 15.63 58,266
09/23/2013 15.98 15.98 15.32 15.54 54,853
09/20/2013 16.26 16.655 15.93 16.28 44,863
09/19/2013 16.54 16.59 16.05 16.25 20,968
09/18/2013 15.98 17.03 15.98 16.65 33,704
09/17/2013 15.85 16.26 15.7456 16.04 100,900
09/16/2013 15.8 15.94 15.73 15.83 57,477
09/13/2013 15.94 15.99 15.74 15.84 23,230
09/12/2013 16.21 16.4899 15.8 15.85 34,291
09/11/2013 15.67 16.46 15.61 16.36 41,753
09/10/2013 15.36 16 15.25 15.75 21,571
09/09/2013 15.1 15.35 14.96 15.29 35,130
09/06/2013 15.06 15.23 14.69 15.12 21,408
09/05/2013 14.93 15.1 14.57 14.95 28,319
09/04/2013 15.15 15.32 14.81 14.9 30,459
09/03/2013 15.1 15.25 14.555 14.77 33,592
08/30/2013 14.73 14.99 14.47 14.96 53,872
08/29/2013 14.49 15.35 14.49 14.79 34,543
08/28/2013 14.65 14.97 14.32 14.43 91,560
08/27/2013 15.09 15.37 14.87 15.01 65,729
08/26/2013 15.07 15.48 14.83 15.3 79,488
08/23/2013 14.95 15.19 14.8 14.98 34,748
08/22/2013 15.32 15.4778 14.78 14.96 47,378
08/21/2013 15.47 15.779 15.3 15.33 39,834
08/20/2013 15.63 16.04 15.35 15.65 113,356
08/19/2013 16.15 16.18 15.67 15.73 41,336
08/16/2013 15.83 16.18 15.83 16.08 69,907
08/15/2013 15.77 16.16 15.77 16.03 47,142
08/14/2013 16.07 16.21 15.99 16.04 32,170
08/13/2013 16.03 16.2 16.01 16.03 22,095
08/12/2013 16.22 16.4 15.95 16.01 50,155
08/09/2013 16.13 16.44 16.01 16.32 48,977
08/08/2013 16.45 16.47 15.75 16.13 172,015
08/07/2013 16.71 16.85 16.54 16.66 54,847
08/06/2013 17.51 17.59 16.63 16.71 62,656
08/05/2013 16.5 16.88 16.48 16.74 125,768
08/02/2013 16.36 16.52 16.12 16.5 123,594
08/01/2013 16.26 16.91 16 16.5 95,133
07/31/2013 16 16.49 15.28 16.01 929,585
07/30/2013 18.49 18.53 18.03 18.34 58,201
07/29/2013 18.81 18.81 18.32 18.5 41,346
07/26/2013 18.82 19.32 18.59 18.93 55,670
07/25/2013 19.4 19.4 18.71 18.95 36,864
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?