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 (%)
May 31, 2022 0.4600 0.5110 0.4502 0.4900 44,724 +0.02(+4.28%)
May 27, 2022 0.4450 0.5021 0.3800 0.4699 33,508 +0.08(+19.87%)
May 26, 2022 0.4500 0.4600 0.3920 0.3920 65,100 -0.02(-4.39%)
May 25, 2022 0.3800 0.4300 0.3800 0.4100 10,180 +0.01(+2.71%)
May 24, 2022 0.4050 0.4050 0.3992 0.3992 3,102 -0.07(-14.08%)
May 23, 2022 0.4996 0.4996 0.4646 0.4646 511 +0.03(+7.10%)
May 20, 2022 0.4338 0.4338 0.4338 0.4338 250 -0.02(-3.62%)
May 19, 2022 0.5280 0.5280 0.4229 0.4501 9,200 -0.03(-6.33%)
May 18, 2022 0.5100 0.5100 0.4805 0.4805 2,050 -0.11(-18.52%)
May 17, 2022 0.5897 0.5897 0.5897 0.5897 1,010 +0.23(+65.65%)
May 16, 2022 0.4600 0.4600 0.3507 0.3560 9,650 -0.06(-13.61%)
May 13, 2022 0.3500 0.4251 0.3500 0.4121 12,051 +0.03(+8.48%)
May 12, 2022 0.3344 0.3799 0.3100 0.3799 13,463 -0.00(-0.03%)
May 11, 2022 0.4500 0.4500 0.3310 0.3800 25,689 -0.06(-13.08%)
May 10, 2022 0.4965 0.5001 0.4201 0.4372 9,809 -0.03(-7.02%)
May 09, 2022 0.5800 0.5950 0.4701 0.4702 20,277 -0.15(-24.77%)
May 06, 2022 0.6498 0.6500 0.6100 0.6250 6,590 -0.05(-6.72%)
May 04, 2022 0.6700 54 +0.02(+3.38%)
May 02, 2022 0.6481 40 +0.00(+0.02%)
Apr 29, 2022 0.6475 0.6480 0.6299 0.6480 2,325 +0.03(+4.52%)
Apr 28, 2022 0.5700 0.6300 0.5700 0.6200 5,101 -0.00(-0.18%)
Apr 27, 2022 0.6761 0.6799 0.6100 0.6211 1,374 -0.02(-2.95%)
Apr 26, 2022 0.7000 0.7000 0.6400 0.6400 5,720 -0.03(-4.71%)
Apr 25, 2022 0.6400 0.7166 0.6400 0.6716 6,050 +0.03(+4.97%)
Apr 22, 2022 0.6551 0.7200 0.5903 0.6398 10,230 -0.02(-2.97%)
Apr 21, 2022 0.6750 0.6750 0.5700 0.6594 11,713 -0.00(-0.11%)
Apr 20, 2022 0.7700 0.7686 0.6510 0.6601 36,990 -0.03(-3.83%)
Apr 19, 2022 0.8100 0.8100 0.6864 0.6864 93,791 -0.09(-11.11%)
Apr 18, 2022 0.8000 0.8848 0.7500 0.7722 23,730 -0.02(-2.27%)
Apr 14, 2022 0.8995 0.9000 0.7901 0.7901 41,919 -0.07(-8.29%)
Apr 13, 2022 0.7611 0.8735 0.7611 0.8615 21,650 +0.08(+10.45%)
Apr 12, 2022 0.8500 0.8523 0.7652 0.7800 11,946 +0.02(+2.50%)
Apr 11, 2022 0.8250 0.8492 0.7610 0.7610 8,034 -0.09(-10.48%)
Apr 08, 2022 0.8800 0.8800 0.8001 0.8501 15,241 -0.03(-3.40%)
Apr 07, 2022 0.9000 0.9660 0.8065 0.8800 74,450 -0.16(-15.30%)
Apr 06, 2022 1.020 1.040 0.9211 1.039 25,874 -0.00(-0.10%)
Apr 05, 2022 1.060 1.060 1.020 1.040 16,325 +0.00(+0.30%)
Apr 04, 2022 1.100 1.100 1.010 1.037 24,362 +0.02(+2.16%)
Apr 01, 2022 1.155 1.155 1.000 1.015 49,991 -0.15(-12.50%)
Mar 31, 2022 1.200 1.280 1.110 1.160 35,406 +0.01(+0.99%)
Mar 30, 2022 1.110 1.320 1.110 1.149 30,304 -0.02(-1.66%)
Mar 29, 2022 1.246 1.250 1.140 1.168 40,732 +0.03(+2.31%)
Mar 28, 2022 1.140 1.280 1.120 1.142 14,695 -0.04(-3.26%)
Mar 25, 2022 1.350 1.350 1.180 1.180 51,741 -0.10(-7.77%)
Mar 24, 2022 1.312 1.320 1.250 1.280 30,540 -0.00(-0.04%)
Mar 23, 2022 1.410 1.490 1.280 1.280 22,025 -0.14(-9.86%)
Mar 22, 2022 1.500 1.540 1.400 1.420 24,520 -0.02(-1.25%)
Mar 21, 2022 1.370 1.499 1.260 1.438 34,355 +0.04(+2.71%)
Mar 18, 2022 1.310 1.400 1.310 1.400 8,240 +0.12(+9.06%)
Mar 17, 2022 1.321 1.350 1.210 1.284 15,851 +0.01(+1.08%)
Mar 16, 2022 1.290 1.294 1.170 1.270 24,571 -0.03(-2.31%)
Mar 15, 2022 1.350 1.350 1.180 1.300 16,696 -0.07(-5.11%)
Mar 14, 2022 1.350 1.500 1.350 1.370 27,761 -0.03(-2.14%)
Mar 11, 2022 1.600 1.600 1.390 1.400 26,690 -0.25(-15.15%)
Mar 10, 2022 1.682 1.779 1.560 1.650 22,060 +0.04(+2.80%)
Mar 09, 2022 1.550 1.750 1.499 1.605 42,012 +0.00(+0.31%)
Mar 08, 2022 1.350 1.870 1.320 1.600 94,406 +0.10(+6.67%)
Mar 07, 2022 1.620 1.620 1.210 1.500 73,264 -0.04(-2.60%)
Mar 04, 2022 1.810 1.810 1.410 1.540 24,987 -0.06(-3.75%)
Mar 03, 2022 1.550 1.790 1.540 1.600 53,231 -0.10(-5.65%)
Mar 02, 2022 1.500 1.700 1.428 1.696 76,681 +0.25(+16.96%)
Mar 01, 2022 1.650 1.650 1.340 1.450 55,585 +0.19(+15.08%)
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%)
Dec 01, 2021 2.119 2.140 1.870 1.935 79,151 -0.21(-9.58%)
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%)
Sep 01, 2021 2.000 2.260 1.670 1.670 567,752 -0.17(-9.24%)
Aug 31, 2021 1.740 2.040 1.740 1.840 802,337 -0.19(-9.37%)
Aug 30, 2021 1.640 2.400 1.370 2.030 845,694 +0.24(+13.42%)
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.