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 (%)
Feb 28, 2022 1.740 1.740 1.220 1.260 79,999 -0.43(-25.22%)
Feb 25, 2022 1.456 2.170 1.560 1.685 418,844 +0.29(+21.06%)
Feb 24, 2022 0.8250 1.556 0.8250 1.392 365,655 +0.49(+54.67%)
Feb 23, 2022 0.9599 0.9820 0.8641 0.8999 48,912 -0.05(-5.27%)
Feb 22, 2022 0.7500 1.020 0.7420 0.9500 177,378 +0.13(+15.84%)
Feb 18, 2022 0.8201 0 -0.09(-9.42%)
Feb 17, 2022 0.9200 0.9900 0.8634 0.9054 103,716 +0.04(+4.48%)
Feb 16, 2022 0.8999 0.8999 0.7862 0.8666 31,317 -0.00(-0.37%)
Feb 15, 2022 0.8500 0.8712 0.7685 0.8698 27,382 +0.09(+11.81%)
Feb 14, 2022 0.7201 0.8000 0.7201 0.7779 73,009 -0.01(-1.51%)
Feb 11, 2022 0.8899 0.8899 0.7302 0.7898 69,348 -0.10(-11.66%)
Feb 10, 2022 0.9299 1.090 0.8500 0.8940 532,460 +0.24(+37.56%)
Feb 09, 2022 0.6200 0.6899 0.6200 0.6499 102,001 +0.04(+7.05%)
Feb 08, 2022 0.5501 0.6116 0.5106 0.6071 18,676 +0.03(+4.67%)
Feb 07, 2022 0.5701 0.5800 0.5103 0.5800 22,919 +0.02(+3.55%)
Feb 04, 2022 0.5002 0.5601 0.5002 0.5601 5,411 +0.04(+7.71%)
Feb 03, 2022 0.5400 0.5200 0.5200 4,920 -0.06(-10.67%)
Feb 02, 2022 0.5805 0.5998 0.5507 0.5821 7,710 -0.03(-4.59%)
Feb 01, 2022 0.6000 0.6423 0.6000 0.6101 42,078 -0.04(-6.12%)
Jan 31, 2022 0.5500 0.6499 0.5499 0.6499 38,376 +0.12(+23.67%)
Jan 28, 2022 0.4800 0.5376 0.4500 0.5255 14,352 +0.05(+9.46%)
Jan 27, 2022 0.5201 0.5243 0.4500 0.4801 27,331 -0.05(-9.42%)
Jan 26, 2022 0.5700 0.5800 0.5300 0.5300 12,135 -0.02(-3.62%)
Jan 25, 2022 0.4702 0.5499 0.4702 0.5499 9,196 -0.00(-0.02%)
Jan 24, 2022 0.6600 0.6600 0.3870 0.5500 116,743 -0.10(-15.38%)
Jan 21, 2022 0.6900 0.7100 0.6369 0.6500 26,778 +0.01(+1.53%)
Jan 20, 2022 0.7060 0.7400 0.6402 0.6402 45,511 -0.04(-5.85%)
Jan 19, 2022 0.6700 0.7079 0.6304 0.6800 10,878 +0.03(+4.62%)
Jan 18, 2022 0.6301 0.6899 0.6200 0.6500 9,520 -0.01(-1.57%)
Jan 14, 2022 0.6604 0 -0.01(-1.43%)
Jan 13, 2022 0.7200 0.7200 0.6301 0.6700 25,319 -0.04(-5.63%)
Jan 12, 2022 0.7999 0.8000 0.6701 0.7100 10,044 -0.03(-4.05%)
Jan 11, 2022 0.7000 0.8000 0.6801 0.7400 53,693 +0.04(+5.73%)
Jan 10, 2022 0.7100 0.7100 0.6301 0.6999 27,846 -0.00(-0.01%)
Jan 07, 2022 0.7600 0.7600 0.6321 0.7000 29,508 -0.02(-2.78%)
Jan 06, 2022 0.8001 0.8001 0.7200 0.7200 71,864 -0.13(-15.29%)
Jan 05, 2022 0.9150 0.9150 0.8500 0.8500 18,718 -0.04(-4.49%)
Jan 04, 2022 0.9399 0.9399 0.8899 0.8900 11,858 -0.07(-7.28%)
Jan 03, 2022 0.9600 0.9600 0.8913 0.9599 14,471 -0.11(-10.29%)
Dec 31, 2021 0.9111 1.110 0.9110 1.070 92,546 +0.12(+12.63%)
Dec 30, 2021 0.8500 0.9500 0.8500 0.9500 11,059 +0.03(+3.26%)
Dec 29, 2021 0.8511 0.9200 0.8106 0.9200 86,229 -0.03(-3.16%)
Dec 28, 2021 0.9601 0.9601 0.8399 0.9500 33,756 -0.02(-1.55%)
Dec 27, 2021 1.090 1.090 0.8907 0.9650 118,698 -0.08(-7.44%)
Dec 23, 2021 1.023 1.110 1.015 1.043 17,524 -0.04(-3.41%)
Dec 22, 2021 1.040 1.160 1.020 1.079 24,997 +0.04(+3.79%)
Dec 21, 2021 0.9900 1.100 0.9000 1.040 50,777 +0.13(+14.29%)
Dec 20, 2021 0.8201 1.010 0.8201 0.9100 102,411 -0.01(-1.30%)
Dec 17, 2021 1.000 1.010 0.9001 0.9220 198,115 -0.08(-7.80%)
Dec 16, 2021 1.090 1.180 0.9725 1.000 771,172 -0.62(-38.27%)
Dec 15, 2021 1.460 1.700 1.460 1.620 68,127 +0.11(+7.28%)
Dec 14, 2021 1.500 1.580 1.500 1.510 39,800 -0.05(-3.21%)
Dec 13, 2021 1.670 1.670 1.530 1.560 46,702 -0.12(-7.14%)
Dec 10, 2021 1.790 1.790 1.620 1.680 32,819 -0.07(-4.01%)
Dec 09, 2021 1.910 1.910 1.690 1.750 42,851 -0.22(-11.17%)
Dec 08, 2021 2.180 2.180 1.900 1.970 37,829 -0.03(-1.50%)
Dec 07, 2021 1.820 2.100 1.820 2.000 61,003 +0.34(+20.47%)
Dec 06, 2021 1.820 1.820 1.540 1.660 36,266 -0.13(-7.25%)
Dec 03, 2021 2.000 2.000 1.730 1.790 66,980 -0.20(-10.06%)
Dec 02, 2021 1.900 2.030 1.900 1.990 16,218 +0.05(+2.84%)
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.