iRadimed Corporation Common Stock Historical Stock Prices

IRMD 
$11.5
*  
0.10
0.86%
Get IRMD Alerts
*Delayed - data as of Dec. 7, 2016 11:16 ET  -  Find a broker to begin trading IRMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    IRMD 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 06-SEP-2016 TO 06-DEC-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.
11:16 11.45 11.50 11.30 11.50 3,704
12/06/2016 11.55 11.65 10.95 11.6 42,044
12/05/2016 10.85 11.65 10.8 11.5 82,198
12/02/2016 11.6 11.7 10.745 10.75 51,606
12/01/2016 11.15 11.85 11.15 11.75 80,777
11/30/2016 11.3 11.3 10.7 11.05 54,716
11/29/2016 11.1 11.3 11 11.25 38,339
11/28/2016 11.4 11.45 11 11.2 57,122
11/25/2016 11.4 11.41 11.2 11.35 18,104
11/23/2016 11.1 11.35 11 11.3 30,659
11/22/2016 11.2 11.25 10.9 11.15 46,056
11/21/2016 10.9 11.15 10.8 11.05 67,489
11/18/2016 11.2 11.45 10.4 10.8 117,981
11/17/2016 10.95 11.5 10.775 11.25 140,753
11/16/2016 10.7 10.95 10.7 10.95 69,751
11/15/2016 10.1 10.9 10.1 10.65 107,154
11/14/2016 10 10.45 9.85 10.1 183,356
11/11/2016 9.8 10.05 9.745 9.9 143,169
11/10/2016 9.75 9.85 9.65 9.75 54,661
11/09/2016 9.55 9.85 9.26 9.65 72,529
11/08/2016 9.625 9.75 9.5 9.6 33,488
11/07/2016 9.7 9.8 9.25 9.75 71,336
11/04/2016 9.1 9.45 9.025 9.2 43,954
11/03/2016 9.25 9.3 8.95 9.05 48,568
11/02/2016 9.7 9.8 9.247 9.3 90,926
11/01/2016 9.5 9.9 9.35 9.8 45,508
10/31/2016 9.65 9.65 9.35 9.45 47,417
10/28/2016 9.5 9.75 9.1 9.6 72,463
10/27/2016 9.65 9.75 9.075 9.25 75,840
10/26/2016 9.8 9.8 9.45 9.45 84,576
10/25/2016 9.9 10.15 9.75 9.85 81,251
10/24/2016 9.8 10.1 9.8 9.95 107,128
10/21/2016 9.92 9.92 9.6 9.85 45,130
10/20/2016 9.89 10.12 9.76 9.92 118,176
10/19/2016 9.49 9.94 9.41 9.92 83,361
10/18/2016 9.5 9.56 9.34 9.44 81,363
10/17/2016 9.52 9.64 9.2503 9.47 68,440
10/14/2016 9.63 9.79 9.36 9.44 110,520
10/13/2016 9.91 10.07 9.54 9.55 108,761
10/12/2016 10.27 10.3 9.84 9.98 94,357
10/11/2016 10.3 10.3874 10.071 10.2 139,600
10/10/2016 10.46 10.61 10.26 10.29 105,356
10/07/2016 10.47 10.55 10.15 10.32 96,909
10/06/2016 10.7 10.89 10.4 10.51 223,162
10/05/2016 10.77 10.99 10.4 10.74 333,018
10/04/2016 12.24 12.54 9.7575 10.77 895,440
10/03/2016 16.84 17.14 16.828 17.01 62,780
09/30/2016 16.64 17.35 16.64 16.99 140,008
09/29/2016 17.45 17.71 16.97 17 66,568
09/28/2016 17.14 17.41 17.14 17.37 31,165
09/27/2016 17.23 17.38 17.12 17.13 14,607
09/26/2016 17.26 17.4 17.045 17.25 29,400
09/23/2016 17.7997 17.7997 17.26 17.29 13,981
09/22/2016 17.5 17.85 17.2172 17.8 48,749
09/21/2016 17.32 17.49 17.02 17.49 29,845
09/20/2016 16.97 17.4 16.97 17.15 18,488
09/19/2016 17.55 17.85 16.99 17.1 33,467
09/16/2016 17.93 18 17.4 17.52 47,255
09/15/2016 17.73 18.14 17.57 17.97 36,401
09/14/2016 17.8 17.8 17.52 17.67 22,963
09/13/2016 17.61 17.92 17.21 17.39 30,893
09/12/2016 17.58 17.82 17.18 17.76 79,164
09/09/2016 18.39 18.39 17.21 17.34 45,838
09/08/2016 18.58 18.66 18.23 18.34 49,708
09/07/2016 17.59 18.56 17.59 18.45 29,697
09/06/2016 17.37 17.78 17.24 17.75 41,804
*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?