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%)
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.