Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironnet Inc WT [Irnt.W] (NY: IRN-WS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.180 2.251 2.180 2.140 201,103 -0.15(-6.69%)
Nov 29, 2021 2.440 2.470 2.280 2.293 94,771 -0.23(-8.99%)
Nov 26, 2021 2.510 2.559 2.500 2.520 74,287 +0.02(+0.80%)
Nov 24, 2021 2.550 2.600 2.500 2.500 52,983 -0.03(-1.19%)
Nov 23, 2021 2.760 2.820 2.450 2.530 58,612 -0.17(-6.30%)
Nov 22, 2021 3.050 3.130 2.650 2.700 71,991 -0.49(-15.36%)
Nov 19, 2021 3.290 3.370 3.180 3.190 56,498 -0.01(-0.31%)
Nov 18, 2021 3.440 3.260 3.200 3.200 119,319 -0.26(-7.52%)
Nov 17, 2021 3.590 3.740 3.450 3.460 39,662 -0.13(-3.62%)
Nov 16, 2021 3.610 3.610 3.390 3.590 21,965 +0.17(+4.97%)
Nov 15, 2021 3.400 3.510 3.400 3.420 53,812 -0.10(-2.84%)
Nov 12, 2021 3.535 3.585 3.440 3.520 68,842 -0.03(-0.85%)
Nov 11, 2021 3.620 3.620 3.490 3.550 17,432 -0.08(-2.20%)
Nov 10, 2021 3.930 3.630 59,792 -0.12(-3.20%)
Nov 09, 2021 3.990 4.000 3.640 3.750 18,519 -0.13(-3.35%)
Nov 08, 2021 3.970 3.970 3.750 3.880 16,268 -0.09(-2.27%)
Nov 05, 2021 4.180 4.180 3.800 3.970 122,322 -0.21(-5.02%)
Nov 04, 2021 4.550 4.578 4.100 4.180 53,130 -0.21(-4.79%)
Nov 03, 2021 3.950 4.620 3.950 4.390 123,803 +0.35(+8.66%)
Nov 02, 2021 4.080 4.380 3.810 4.040 154,517 +0.01(+0.25%)
Nov 01, 2021 4.250 4.250 3.850 4.030 139,692 -0.22(-5.18%)
Oct 29, 2021 4.090 4.800 4.000 4.250 225,866 +0.18(+4.42%)
Oct 28, 2021 4.490 4.640 3.500 4.070 962,451 -2.51(-38.15%)
Oct 27, 2021 2.950 6.580 2.750 6.580 2,748,434 +3.89(+144.61%)
Oct 26, 2021 2.770 2.690 177,841 -0.05(-1.82%)
Oct 25, 2021 2.500 2.740 2.400 2.740 83,233 +0.31(+12.76%)
Oct 22, 2021 2.560 2.680 2.430 2.430 183,153 -0.29(-10.66%)
Oct 21, 2021 2.480 2.900 2.450 2.720 254,239 +0.15(+5.84%)
Oct 20, 2021 2.810 2.820 2.430 2.570 172,674 -0.12(-4.28%)
Oct 19, 2021 2.120 2.860 2.100 2.685 618,509 +0.54(+24.88%)
Oct 18, 2021 2.650 2.650 2.090 2.150 275,961 -0.40(-15.69%)
Oct 15, 2021 2.500 2.740 2.440 2.550 32,574 +0.10(+4.08%)
Oct 14, 2021 2.590 2.590 2.310 2.450 103,767 -0.05(-2.00%)
Oct 13, 2021 2.800 2.800 2.500 2.500 81,004 -0.30(-10.71%)
Oct 12, 2021 3.000 3.050 2.800 2.800 47,291 -0.15(-5.08%)
Oct 11, 2021 3.110 3.370 2.900 2.950 122,309 -0.12(-3.91%)
Oct 08, 2021 3.680 3.680 3.070 3.070 102,856 -0.33(-9.71%)
Oct 07, 2021 3.950 4.070 3.300 3.400 149,379 -0.40(-10.53%)
Oct 06, 2021 4.000 4.240 3.753 3.800 139,382 -0.28(-6.86%)
Oct 05, 2021 3.930 4.760 3.810 4.080 224,572 +0.33(+8.80%)
Oct 04, 2021 3.880 4.150 3.520 3.750 242,199 -0.42(-10.07%)
Oct 01, 2021 3.790 4.190 2.990 4.170 779,431 -0.40(-8.79%)
Sep 30, 2021 5.500 5.500 4.070 4.572 1,162,301 -0.93(-16.88%)
Sep 29, 2021 7.000 7.060 5.460 5.500 636,535 -1.49(-21.32%)
Sep 28, 2021 7.000 7.400 6.500 6.990 242,623 +0.10(+1.45%)
Sep 27, 2021 6.730 7.200 5.840 6.890 480,830 +0.50(+7.89%)
Sep 24, 2021 5.800 6.500 5.630 6.386 245,709 +0.43(+7.24%)
Sep 23, 2021 7.390 7.530 5.890 5.955 884,842 -1.43(-19.42%)
Sep 22, 2021 7.630 7.920 7.070 7.390 83,459 -0.31(-4.03%)
Sep 21, 2021 7.940 7.990 7.080 7.700 248,852 -0.18(-2.28%)
Sep 20, 2021 6.480 7.880 5.740 7.880 302,378 +0.99(+14.37%)
Sep 17, 2021 9.100 9.120 6.520 6.890 730,041 -3.09(-30.96%)
Sep 16, 2021 9.800 11.90 7.800 9.980 2,336,462 +2.62(+35.60%)
Sep 15, 2021 6.020 7.420 5.550 7.360 1,861,581 +2.36(+47.20%)
Sep 14, 2021 4.600 5.439 4.120 5.000 457,241 +0.85(+20.48%)
Sep 13, 2021 4.730 5.280 3.930 4.150 389,369 -0.74(-15.13%)
Sep 10, 2021 3.310 5.800 3.310 4.890 845,663 +1.53(+45.54%)
Sep 09, 2021 3.700 3.750 3.200 3.360 295,397 -0.11(-3.17%)
Sep 08, 2021 3.600 3.750 3.030 3.470 459,702 -0.14(-3.92%)
Sep 07, 2021 5.680 5.680 3.450 3.611 2,001,921 +0.61(+20.38%)
Sep 03, 2021 2.090 3.395 2.090 3.000 1,990,406 +0.92(+44.23%)
Sep 02, 2021 1.760 2.490 1.480 2.080 352,876 +0.41(+24.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.