Quantcast

iRadimed Corporation Common Stock Historical Stock Prices

IRMD 
$21.7
*  
0.81
3.6%
Get IRMD Alerts
*Delayed - data as of May 20, 2019 11:08 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
11:08 22.64 22.72 21.70 21.70 17,853
05/17/2019 21.44 22.59 21.35 22.51 75,513
05/16/2019 23.09 23.53 21.37 21.69 47,902
05/15/2019 22.95 23.5 22.91 23.07 24,627
05/14/2019 23.11 23.3925 23.01 23.04 72,702
05/13/2019 22.53 23.11 22.34 23.02 44,507
05/10/2019 23.27 23.44 22.4 23.12 61,497
05/09/2019 23.47 23.63 22.9 23.45 44,291
05/08/2019 23.47 23.945 23.12 23.68 118,382
05/07/2019 25 25.48 23.44 23.47 88,125
05/06/2019 24.38 25.1753 24.1677 25 73,106
05/03/2019 24.64 25.03 24.335 24.7 48,098
05/02/2019 23.01 24.75 23.01 24.5 61,159
05/01/2019 24.52 25 22.35 23.27 206,914
04/30/2019 28.25 28.25 24.38 25.01 288,624
04/29/2019 29.74 29.74 28.14 29.08 68,401
04/26/2019 29.24 29.8 28.51 29.31 63,837
04/25/2019 28.17 29.04 27.805 28.91 65,153
04/24/2019 27.49 28.18 27.3461 28.02 37,545
04/23/2019 26.99 27.6 26.645 27.35 32,253
04/22/2019 26.09 26.83 25.8525 26.71 30,198
04/18/2019 26.19 26.23 25.24 26.09 36,988
04/17/2019 27.93 27.93 26.05 26.16 56,836
04/16/2019 27.78 27.99 27.03 27.73 37,016
04/15/2019 27.82 27.9 27.135 27.68 26,065
04/12/2019 27.78 28.18 27.68 27.81 27,575
04/11/2019 27.5 27.72 27.27 27.65 31,855
04/10/2019 27.07 27.4 26.95 27.36 18,270
04/09/2019 26.47 27.02 25.9 26.96 34,022
04/08/2019 26.71 26.88 26.38 26.51 21,745
04/05/2019 26.84 27.6 26.3 26.68 39,984
04/04/2019 27.3 27.38 26.31 26.89 36,201
04/03/2019 28.13 28.17 27.26 27.28 26,578
04/02/2019 27.73 27.95 27.2389 27.93 40,093
04/01/2019 28.32 28.5 27.5 27.72 52,314
03/29/2019 28.52 28.85 27.89 28.09 52,179
03/28/2019 28.19 28.5 27.765 28.43 47,470
03/27/2019 28.03 28.23 27.34 28.18 55,698
03/26/2019 28.2 28.43 27.74 28 70,808
03/25/2019 27.65 28.32 27.2104 28.13 84,569
03/22/2019 27.57 28.087 27.45 27.6 67,994
03/21/2019 26.13 28.085 26 27.74 84,750
03/20/2019 25.53 26.48 25.3 26.25 54,836
03/19/2019 25.66 26.455 25 25.59 134,962
03/18/2019 26.35 26.74 25.272 25.55 60,699
03/15/2019 25.63 26.565 25.4992 26.29 54,606
03/14/2019 24.25 25.75 23.74 25.56 53,353
03/13/2019 24.11 24.94 24 24.42 118,205
03/12/2019 25 25.12 24.125 24.27 37,424
03/11/2019 24.9 26.16 24.83 25 72,761
03/08/2019 24.01 24.47 23.88 24.38 35,689
03/07/2019 24.22 24.6 24.12 24.28 54,390
03/06/2019 25.02 25.37 24.15 24.35 60,980
03/05/2019 25.65 25.8518 25.0333 25.06 36,498
03/04/2019 25.85 26.2 25.802 25.91 39,468
03/01/2019 25.23 26.22 25.2 25.75 42,627
02/28/2019 25.35 25.4 25 25 29,274
02/27/2019 25.62 25.85 24.93 25.36 52,517
02/26/2019 26.25 26.25 25.58 25.67 30,009
02/25/2019 26.05 26.6 25.97 26.21 41,641
02/22/2019 26.85 27.3 25.95 26.08 52,094
02/21/2019 26.5 26.97 26.46 26.73 26,953
02/20/2019 25.93 26.81 25.93 26.72 46,398
02/19/2019 26.74 27.115 25.82 25.95 114,546
*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?



Smart Portfolio