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

Iradimed Cp (NQ: IRMD )

43.27 -0.54 (-1.23%)
Streaming Delayed Price Updated: 12:29 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 (%)
Mar 31, 2017 8.269 8.474 8.045 8.316 20,109 +0.05(+0.56%)
Mar 30, 2017 7.895 8.409 7.732 8.269 49,554 +0.42(+5.36%)
Mar 29, 2017 7.802 8.036 7.709 7.849 18,572 +0.09(+1.20%)
Mar 28, 2017 7.849 7.895 7.746 7.755 29,488 -0.14(-1.78%)
Mar 27, 2017 8.036 8.176 7.849 7.895 24,917 -0.14(-1.74%)
Mar 24, 2017 8.014 8.316 7.999 8.036 27,736 -0.05(-0.58%)
Mar 23, 2017 7.895 8.176 7.895 8.082 23,266 +0.19(+2.37%)
Mar 22, 2017 7.662 8.036 7.512 7.895 42,120 +0.37(+4.97%)
Mar 21, 2017 7.802 8.129 7.522 7.522 79,330 -0.23(-3.01%)
Mar 20, 2017 7.709 7.849 7.522 7.755 25,778 +0.05(+0.61%)
Mar 17, 2017 7.802 7.839 7.545 7.709 60,527 -0.09(-1.20%)
Mar 16, 2017 7.662 7.849 7.382 7.802 75,628 +0.05(+0.60%)
Mar 15, 2017 7.615 7.802 7.522 7.755 45,853 +0.19(+2.47%)
Mar 14, 2017 8.129 8.129 7.475 7.568 42,751 -0.51(-6.36%)
Mar 13, 2017 7.942 8.129 7.895 8.082 26,628 +0.09(+1.17%)
Mar 10, 2017 7.942 8.082 7.849 7.989 27,347 +0.14(+1.79%)
Mar 09, 2017 8.082 8.082 7.825 7.849 10,045 -0.19(-2.33%)
Mar 08, 2017 7.849 8.222 7.709 8.036 57,014 +0.19(+2.38%)
Mar 07, 2017 8.269 8.269 7.802 7.849 14,744 -0.42(-5.08%)
Mar 06, 2017 8.456 8.736 8.129 8.269 39,908 -0.14(-1.67%)
Mar 03, 2017 8.316 8.474 8.274 8.409 61,433 +0.14(+1.69%)
Mar 02, 2017 8.363 8.503 8.082 8.269 62,667 -0.09(-1.12%)
Mar 01, 2017 7.989 8.581 7.849 8.363 110,889 +0.56(+7.19%)
Feb 28, 2017 7.662 7.849 7.335 7.802 116,932 +0.09(+1.21%)
Feb 27, 2017 7.709 7.896 7.615 7.709 92,551 +0.00(+0.00%)
Feb 24, 2017 7.755 7.879 7.709 7.709 51,110 -0.14(-1.79%)
Feb 23, 2017 7.802 7.886 7.755 7.849 52,877 +0.05(+0.60%)
Feb 22, 2017 7.802 7.989 7.802 7.802 57,661 -0.14(-1.76%)
Feb 21, 2017 8.176 8.176 7.755 7.942 66,045 -0.19(-2.30%)
Feb 17, 2017 8.129 8.129 8.129 0 +0.19(+2.35%)
Feb 16, 2017 8.176 8.456 7.942 7.942 83,416 -0.23(-2.86%)
Feb 15, 2017 8.456 8.456 8.129 8.176 52,255 -0.28(-3.31%)
Feb 14, 2017 8.036 8.666 8.036 8.456 60,454 +0.47(+5.85%)
Feb 13, 2017 8.176 8.176 7.989 7.989 75,065 -0.05(-0.58%)
Feb 10, 2017 8.176 8.176 7.933 8.036 59,111 -0.19(-2.27%)
Feb 09, 2017 7.989 8.456 7.989 8.222 105,102 +0.23(+2.92%)
Feb 08, 2017 7.942 8.176 7.942 7.989 107,050 +0.05(+0.59%)
Feb 07, 2017 8.176 8.269 7.849 7.942 143,787 -0.23(-2.86%)
Feb 06, 2017 8.690 8.690 8.176 8.176 176,842 -0.09(-1.13%)
Feb 03, 2017 8.456 8.456 8.222 8.269 82,588 -0.09(-1.12%)
Feb 02, 2017 8.550 8.550 8.316 8.363 78,211 -0.14(-1.65%)
Feb 01, 2017 8.643 8.970 8.456 8.503 25,253 -0.05(-0.55%)
Jan 31, 2017 8.316 8.596 8.316 8.550 43,985 +0.19(+2.23%)
Jan 30, 2017 8.409 8.503 8.036 8.363 102,142 -0.05(-0.56%)
Jan 27, 2017 8.456 8.503 8.409 8.409 33,872 -0.09(-1.10%)
Jan 26, 2017 8.830 8.830 8.409 8.503 35,641 -0.37(-4.21%)
Jan 25, 2017 9.157 9.246 8.830 8.877 40,232 -0.28(-3.06%)
Jan 24, 2017 8.923 9.297 8.783 9.157 52,168 +0.33(+3.70%)
Jan 23, 2017 8.550 9.012 8.409 8.830 81,171 +0.23(+2.72%)
Jan 20, 2017 9.250 9.250 8.409 8.596 163,078 -0.65(-7.07%)
Jan 19, 2017 9.344 9.437 9.157 9.250 98,111 -0.19(-1.98%)
Jan 18, 2017 10.70 10.79 8.274 9.437 381,683 -1.92(-16.87%)
Jan 17, 2017 11.45 11.63 11.24 11.35 34,202 -0.09(-0.82%)
Jan 13, 2017 11.45 11.45 11.45 0 +0.05(+0.41%)
Jan 12, 2017 11.35 11.49 11.03 11.40 22,522 +0.09(+0.83%)
Jan 11, 2017 11.35 11.63 11.17 11.31 56,870 -0.19(-1.63%)
Jan 10, 2017 11.49 11.68 11.35 11.49 36,071 +0.09(+0.82%)
Jan 09, 2017 11.35 11.70 11.21 11.40 52,129 +0.14(+1.24%)
Jan 06, 2017 11.26 11.40 10.96 11.26 44,755 +0.09(+0.84%)
Jan 05, 2017 11.63 11.63 10.61 11.17 67,030 -0.33(-2.85%)
Jan 04, 2017 10.65 11.68 10.51 11.49 135,452 +1.03(+9.82%)
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.