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

Iradimed Cp (NQ: IRMD )

44.11 +0.30 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 (%)
Apr 30, 2015 15.18 15.60 14.67 15.14 20,033 +0.28(+1.89%)
Apr 29, 2015 14.93 15.34 14.67 14.86 34,019 +0.09(+0.63%)
Apr 28, 2015 14.90 14.96 14.72 14.76 23,784 +0.05(+0.32%)
Apr 27, 2015 14.60 14.90 14.60 14.72 7,479 +0.01(+0.06%)
Apr 24, 2015 14.48 14.86 14.48 14.71 4,092 -0.06(-0.37%)
Apr 23, 2015 14.72 14.76 14.72 14.76 1,298 +0.09(+0.63%)
Apr 22, 2015 14.75 14.95 14.49 14.67 17,278 +0.03(+0.20%)
Apr 21, 2015 14.67 14.67 14.64 14.64 355 -0.01(-0.05%)
Apr 20, 2015 14.73 14.93 14.55 14.65 6,148 -0.16(-1.10%)
Apr 17, 2015 14.72 14.95 14.50 14.81 3,708 +0.13(+0.87%)
Apr 16, 2015 14.48 14.76 14.48 14.68 6,971 +0.19(+1.31%)
Apr 15, 2015 14.94 14.94 14.49 14.49 1,787 -0.02(-0.13%)
Apr 14, 2015 14.61 14.62 14.51 14.51 3,109 -0.05(-0.32%)
Apr 13, 2015 14.59 14.59 14.39 14.56 2,159 -0.21(-1.41%)
Apr 10, 2015 14.62 14.77 14.42 14.77 3,189 +0.12(+0.83%)
Apr 09, 2015 14.49 14.68 14.49 14.65 2,235 +0.16(+1.12%)
Apr 08, 2015 14.67 14.76 14.39 14.48 3,178 -0.13(-0.90%)
Apr 07, 2015 14.53 15.89 14.48 14.61 40,841 +0.14(+0.97%)
Apr 06, 2015 14.30 14.48 14.30 14.47 4,688 +0.09(+0.65%)
Apr 02, 2015 14.30 14.38 14.38 14.38 4,066 +0.25(+1.79%)
Apr 01, 2015 14.12 14.13 14.12 14.13 2,491 -0.10(-0.72%)
Mar 31, 2015 14.02 14.39 14.02 14.23 3,959 +0.40(+2.91%)
Mar 30, 2015 14.31 14.31 13.83 13.83 2,854 -0.35(-2.44%)
Mar 27, 2015 14.05 14.27 13.97 14.17 3,997 +0.16(+1.13%)
Mar 26, 2015 13.62 14.02 13.62 14.02 3,398 +0.45(+3.31%)
Mar 25, 2015 13.58 13.58 13.55 13.57 2,101 -0.45(-3.20%)
Mar 24, 2015 13.60 14.02 13.57 14.02 1,784 +0.01(+0.07%)
Mar 23, 2015 13.78 14.02 13.77 14.01 4,850 +0.47(+3.45%)
Mar 20, 2015 13.83 14.11 13.54 13.54 19,280 -0.10(-0.75%)
Mar 19, 2015 13.67 14.17 13.41 13.64 6,684 -0.60(-4.20%)
Mar 18, 2015 14.02 14.24 14.02 14.24 889 +0.17(+1.23%)
Mar 17, 2015 14.39 14.39 13.91 14.07 1,407 +0.05(+0.37%)
Mar 16, 2015 14.38 14.39 13.52 14.02 3,232 -0.37(-2.60%)
Mar 13, 2015 14.38 14.39 13.04 14.39 6,745 +0.00(+0.00%)
Mar 12, 2015 14.48 14.48 14.38 14.39 884 +0.42(+3.01%)
Mar 11, 2015 14.05 14.12 13.92 13.97 12,176 -0.19(-1.32%)
Mar 10, 2015 14.02 14.16 13.78 14.16 2,326 +0.17(+1.20%)
Mar 09, 2015 12.92 14.17 12.92 13.99 1,960 +0.95(+7.31%)
Mar 06, 2015 13.08 13.18 13.03 13.03 4,620 -0.01(-0.07%)
Mar 05, 2015 13.63 13.63 12.80 13.04 27,533 -0.01(-0.07%)
Mar 04, 2015 13.19 13.19 12.25 13.05 2,664 -0.50(-3.66%)
Mar 03, 2015 13.56 14.02 13.55 13.55 5,423 -0.46(-3.29%)
Mar 02, 2015 13.55 14.01 13.55 14.01 6,909 +0.46(+3.41%)
Feb 27, 2015 13.55 13.55 13.55 13.55 1,408 +0.01(+0.07%)
Feb 26, 2015 13.64 13.73 13.10 13.54 2,241 -0.09(-0.69%)
Feb 25, 2015 14.28 14.28 13.58 13.63 3,068 -0.06(-0.41%)
Feb 24, 2015 13.92 13.92 13.55 13.69 7,721 -0.04(-0.27%)
Feb 23, 2015 13.78 13.83 13.60 13.73 3,035 -0.04(-0.28%)
Feb 20, 2015 14.01 14.01 13.58 13.76 1,677 -0.23(-1.67%)
Feb 19, 2015 14.00 14.00 14.00 14.00 218 -0.36(-2.54%)
Feb 18, 2015 14.48 14.48 13.59 14.36 9,426 +0.16(+1.12%)
Feb 17, 2015 13.88 14.20 13.56 14.20 16,015 +0.55(+4.04%)
Feb 13, 2015 13.88 13.65 13.65 13.65 9,846 -0.33(-2.34%)
Feb 12, 2015 13.69 14.08 13.69 13.98 7,162 -0.27(-1.90%)
Feb 11, 2015 13.84 14.25 13.74 14.25 1,893 +0.23(+1.67%)
Feb 10, 2015 14.23 14.23 14.02 14.02 1,519 -0.21(-1.51%)
Feb 09, 2015 14.47 14.47 14.20 14.23 4,833 -0.19(-1.30%)
Feb 06, 2015 14.12 14.45 14.07 14.42 6,260 -0.01(-0.06%)
Feb 05, 2015 14.02 14.45 13.78 14.43 24,234 +0.98(+7.30%)
Feb 04, 2015 13.64 14.06 13.17 13.45 13,096 -0.13(-0.96%)
Feb 03, 2015 14.02 14.02 13.16 13.58 16,752 -0.32(-2.29%)
Feb 02, 2015 13.79 14.09 13.79 13.89 2,856 +0.21(+1.57%)
Jan 30, 2015 13.54 13.75 13.54 13.68 1,761 +0.14(+1.03%)
Jan 29, 2015 14.22 14.22 13.16 13.54 29,090 -0.49(-3.46%)
Jan 28, 2015 14.20 14.47 13.97 14.02 16,542 +0.20(+1.42%)
Jan 27, 2015 14.11 14.30 13.79 13.83 23,274 -0.47(-3.27%)
Jan 26, 2015 14.59 14.62 13.26 14.30 20,456 -0.19(-1.29%)
Jan 23, 2015 14.48 14.67 14.39 14.48 23,794 -0.21(-1.40%)
Jan 22, 2015 14.58 14.77 14.39 14.69 15,107 -0.08(-0.57%)
Jan 21, 2015 14.58 14.80 14.42 14.77 5,948 +0.38(+2.66%)
Jan 20, 2015 14.62 14.81 14.34 14.39 13,229 -0.07(-0.52%)
Jan 16, 2015 14.34 14.48 14.30 14.46 3,212 +0.17(+1.18%)
Jan 15, 2015 14.45 14.80 14.30 14.30 9,722 -0.18(-1.23%)
Jan 14, 2015 14.94 14.94 13.76 14.47 8,557 +0.32(+2.24%)
Jan 13, 2015 14.95 15.23 13.87 14.16 25,171 -0.69(-4.63%)
Jan 12, 2015 14.20 15.37 13.09 14.84 67,778 +2.32(+18.54%)
Jan 09, 2015 12.60 12.60 11.94 12.52 14,050 +0.60(+5.02%)
Jan 08, 2015 12.10 12.55 11.92 11.92 17,956 -0.20(-1.62%)
Jan 07, 2015 12.14 12.14 12.01 12.12 7,489 +0.11(+0.93%)
Jan 06, 2015 12.02 12.09 12.01 12.01 3,072 +0.00(+0.00%)
Jan 05, 2015 12.13 12.15 12.00 12.01 4,825 +0.09(+0.78%)
Jan 02, 2015 11.96 12.15 11.89 11.91 7,421 -0.14(-1.16%)
Dec 31, 2014 11.94 12.05 12.05 12.05 8,454 +0.05(+0.39%)
Dec 30, 2014 12.05 12.15 11.87 12.01 6,838 +0.00(+0.00%)
Dec 29, 2014 11.96 12.15 11.78 12.01 12,849 +0.10(+0.86%)
Dec 26, 2014 11.87 11.90 11.87 11.90 1,332 +0.09(+0.79%)
Dec 24, 2014 11.88 11.81 11.81 11.81 3,745 +0.13(+1.12%)
Dec 23, 2014 12.24 12.24 11.57 11.68 27,226 +0.15(+1.30%)
Dec 22, 2014 10.14 12.13 10.14 11.53 83,448 +1.67(+16.97%)
Dec 19, 2014 9.811 9.960 9.596 9.858 9,684 +0.12(+1.25%)
Dec 18, 2014 9.549 9.755 9.512 9.736 10,962 +0.37(+3.99%)
Dec 17, 2014 9.437 9.503 9.344 9.362 12,589 +0.07(+0.70%)
Dec 16, 2014 9.390 9.531 9.297 9.297 8,601 +0.10(+1.12%)
Dec 15, 2014 9.632 9.632 9.148 9.194 4,226 -0.20(-2.09%)
Dec 12, 2014 9.390 9.577 9.362 9.390 6,942 +0.05(+0.50%)
Dec 11, 2014 9.241 9.367 9.129 9.344 2,226 +0.23(+2.56%)
Dec 10, 2014 9.227 9.344 9.110 9.110 14,969 -0.12(-1.32%)
Dec 09, 2014 9.308 9.308 9.017 9.232 4,243 +0.21(+2.38%)
Dec 08, 2014 8.736 9.017 8.727 9.017 18,625 +0.37(+4.32%)
Dec 05, 2014 8.662 8.662 8.297 8.643 16,450 -0.01(-0.11%)
Dec 04, 2014 8.503 8.662 8.381 8.652 925 +0.20(+2.32%)
Dec 03, 2014 8.363 8.456 8.363 8.456 9,776 +0.21(+2.53%)
Dec 02, 2014 8.400 8.409 8.232 8.248 1,337 -0.11(-1.26%)
Dec 01, 2014 8.222 8.400 8.213 8.353 13,890 +0.11(+1.36%)
Nov 28, 2014 8.333 8.333 8.232 8.241 2,750 +0.01(+0.11%)
Nov 26, 2014 8.372 8.232 8.232 8.232 18,408 -0.07(-0.90%)
Nov 25, 2014 7.933 8.428 7.867 8.307 5,950 +0.46(+5.83%)
Nov 24, 2014 7.933 7.979 7.849 7.849 772 -0.14(-1.75%)
Nov 21, 2014 8.064 8.064 7.793 7.989 15,575 +0.23(+3.01%)
Nov 20, 2014 7.737 7.913 7.727 7.755 6,905 +0.06(+0.73%)
Nov 19, 2014 7.821 7.821 7.653 7.699 8,882 -0.19(-2.37%)
Nov 18, 2014 7.895 7.942 7.802 7.886 10,601 -0.07(-0.94%)
Nov 17, 2014 7.494 7.961 7.494 7.961 39,443 +0.52(+7.04%)
Nov 14, 2014 7.447 7.484 7.382 7.438 12,427 +0.05(+0.70%)
Nov 13, 2014 7.083 7.386 7.008 7.386 8,461 +0.29(+4.15%)
Nov 12, 2014 7.036 7.092 7.035 7.092 10,106 +0.07(+1.07%)
Nov 11, 2014 6.914 7.045 6.914 7.017 4,654 +0.21(+3.16%)
Nov 10, 2014 7.036 7.036 6.786 6.802 13,163 -0.11(-1.62%)
Nov 07, 2014 6.886 6.970 6.868 6.914 5,569 -0.11(-1.60%)
Nov 06, 2014 6.989 7.026 6.868 7.026 2,780 +0.03(+0.40%)
Nov 05, 2014 6.812 7.008 6.774 6.998 9,225 +0.02(+0.27%)
Nov 04, 2014 6.990 6.990 6.980 6.980 1,500 +0.19(+2.86%)
Nov 03, 2014 7.045 7.045 6.785 6.785 978 -0.01(-0.11%)
Oct 31, 2014 6.868 6.914 6.715 6.793 9,908 +0.15(+2.25%)
Oct 30, 2014 6.914 6.952 6.569 6.643 56,203 -0.28(-4.05%)
Oct 29, 2014 6.653 6.924 6.559 6.924 3,882 +0.06(+0.88%)
Oct 28, 2014 6.728 6.998 6.569 6.863 9,304 -0.12(-1.74%)
Oct 27, 2014 6.634 6.984 6.737 6.984 24,237 +0.25(+3.68%)
Oct 24, 2014 6.868 6.868 6.737 6.737 1,262 -0.08(-1.23%)
Oct 23, 2014 6.727 7.036 6.587 6.821 5,373 +0.09(+1.39%)
Oct 22, 2014 6.756 7.026 6.690 6.727 16,984 -0.04(-0.55%)
Oct 21, 2014 6.597 7.055 6.541 6.765 75,168 +0.06(+0.84%)
Oct 20, 2014 6.550 6.746 6.541 6.709 1,723 -0.05(-0.69%)
Oct 17, 2014 6.578 6.755 6.559 6.755 12,343 +0.20(+2.99%)
Oct 16, 2014 6.494 6.587 6.494 6.559 33,501 +0.02(+0.29%)
Oct 15, 2014 6.634 6.634 6.466 6.541 14,448 -0.27(-3.98%)
Oct 14, 2014 6.723 6.812 6.447 6.812 11,192 +0.04(+0.55%)
Oct 13, 2014 6.774 6.998 6.774 6.774 11,665 +0.05(+0.69%)
Oct 10, 2014 7.017 7.017 6.662 6.727 11,925 -0.05(-0.69%)
Oct 09, 2014 7.450 7.450 6.662 6.774 2,570 +0.11(+1.68%)
Oct 08, 2014 6.662 6.662 6.662 6.662 232 +0.01(+0.14%)
Oct 07, 2014 6.756 6.905 6.653 6.653 5,784 -0.18(-2.60%)
Oct 06, 2014 6.727 6.905 6.634 6.830 14,710 +0.10(+1.53%)
Oct 03, 2014 6.746 6.746 6.541 6.727 3,491 +0.03(+0.42%)
Oct 02, 2014 6.587 6.699 6.457 6.699 7,315 +0.12(+1.77%)
Oct 01, 2014 6.615 6.634 6.419 6.583 11,378 +0.03(+0.50%)
Sep 30, 2014 6.531 6.793 6.400 6.550 11,651 -0.08(-1.27%)
Sep 29, 2014 6.335 6.653 6.261 6.634 40,515 -0.04(-0.56%)
Sep 26, 2014 6.503 6.774 6.503 6.671 5,768 +0.19(+2.88%)
Sep 25, 2014 6.419 6.746 6.307 6.485 86,761 -0.17(-2.53%)
Sep 24, 2014 6.690 6.690 6.410 6.653 1,847 +0.16(+2.42%)
Sep 23, 2014 6.428 6.662 6.307 6.496 4,859 -0.11(-1.67%)
Sep 22, 2014 6.363 6.727 6.326 6.606 15,713 +0.30(+4.74%)
Sep 19, 2014 6.690 6.821 6.214 6.307 54,216 -0.38(-5.73%)
Sep 18, 2014 6.681 7.036 6.681 6.690 36,774 -0.15(-2.25%)
Sep 17, 2014 6.727 7.045 6.709 6.844 17,754 +0.14(+2.02%)
Sep 16, 2014 6.765 6.942 6.681 6.709 15,501 -0.18(-2.58%)
Sep 15, 2014 6.933 7.083 6.774 6.886 28,614 -0.27(-3.72%)
Sep 12, 2014 7.307 7.475 7.307 7.153 29,765 -0.14(-1.86%)
Sep 11, 2014 6.980 7.475 6.961 7.288 97,683 +0.14(+1.96%)
Sep 10, 2014 7.213 7.307 6.541 7.148 35,035 -0.01(-0.13%)
Sep 09, 2014 7.568 7.606 7.157 7.157 20,485 -0.23(-3.16%)
Sep 08, 2014 7.195 7.438 7.195 7.391 18,308 +0.20(+2.73%)
Sep 05, 2014 7.008 7.475 7.008 7.195 115,612 +0.02(+0.26%)
Sep 04, 2014 6.681 7.185 6.447 7.176 162,461 +0.50(+7.41%)
Sep 03, 2014 9.241 9.241 5.849 6.681 698,986 -3.04(-31.25%)
Sep 02, 2014 11.13 11.13 9.353 9.717 21,939 -0.37(-3.70%)
Aug 29, 2014 10.15 10.09 10.09 10.09 16,695 -0.07(-0.64%)
Aug 28, 2014 10.31 10.42 9.811 10.16 11,234 -0.07(-0.73%)
Aug 27, 2014 10.37 10.45 10.09 10.23 14,005 -0.14(-1.35%)
Aug 26, 2014 10.43 10.43 10.20 10.37 10,298 -0.05(-0.45%)
Aug 25, 2014 10.53 10.56 10.23 10.42 18,863 +0.05(+0.45%)
Aug 22, 2014 10.56 10.56 10.24 10.37 4,874 -0.18(-1.68%)
Aug 21, 2014 10.30 10.55 10.30 10.55 3,543 +0.20(+1.90%)
Aug 20, 2014 10.14 10.34 10.14 10.35 12,747 +0.09(+0.91%)
Aug 19, 2014 10.11 10.48 10.05 10.26 23,878 +0.08(+0.83%)
Aug 18, 2014 10.16 11.67 10.05 10.18 24,973 +0.13(+1.30%)
Aug 15, 2014 10.08 10.28 10.03 10.04 8,934 -0.08(-0.83%)
Aug 14, 2014 10.24 10.51 9.998 10.13 7,840 -0.15(-1.45%)
Aug 13, 2014 9.671 10.25 9.671 10.28 8,428 +0.50(+5.06%)
Aug 12, 2014 10.28 10.28 9.577 9.783 32,316 -0.53(-5.16%)
Aug 11, 2014 12.28 12.71 10.29 10.32 36,696 +0.01(+0.09%)
Aug 08, 2014 8.970 9.811 8.970 10.31 40,086 +1.43(+16.10%)
Aug 07, 2014 8.877 9.110 8.764 8.877 14,375 +0.11(+1.28%)
Aug 06, 2014 9.017 9.232 8.550 8.764 21,359 +0.03(+0.32%)
Aug 05, 2014 8.634 8.738 8.528 8.736 26,494 -0.07(-0.85%)
Aug 04, 2014 8.820 8.820 8.587 8.811 15,943 +0.06(+0.64%)
Aug 01, 2014 8.634 8.774 8.540 8.755 15,537 +0.22(+2.63%)
Jul 31, 2014 8.652 8.694 8.531 8.531 29,899 -0.16(-1.83%)
Jul 30, 2014 8.858 8.858 8.643 8.690 15,804 -0.05(-0.53%)
Jul 29, 2014 8.643 8.736 8.611 8.736 64,656 +0.09(+1.08%)
Jul 28, 2014 8.643 8.643 8.437 8.643 51,180 +0.04(+0.43%)
Jul 25, 2014 8.690 8.736 8.413 8.606 40,594 -0.01(-0.11%)
Jul 24, 2014 8.176 8.877 8.176 8.615 15,653 +0.21(+2.56%)
Jul 23, 2014 8.138 8.492 8.129 8.400 19,890 +0.22(+2.74%)
Jul 22, 2014 8.316 8.316 7.718 8.176 13,625 -0.04(-0.46%)
Jul 21, 2014 8.381 8.381 7.942 8.213 42,660 -0.01(-0.11%)
Jul 18, 2014 8.690 8.690 8.222 8.222 23,977 -0.19(-2.22%)
Jul 17, 2014 8.643 9.204 8.307 8.409 154,543 -0.84(-9.09%)
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.