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

Iradimed Cp (NQ: IRMD )

40.61 -0.29 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2017 7.876 8.439 7.775 8.064 114,158 -0.23(-2.82%)
Apr 27, 2017 8.252 8.439 8.064 8.298 46,124 +0.05(+0.57%)
Apr 26, 2017 8.158 8.298 8.158 8.252 12,808 +0.09(+1.15%)
Apr 25, 2017 8.345 8.439 8.111 8.158 24,765 -0.14(-1.69%)
Apr 24, 2017 8.439 8.533 8.205 8.298 33,658 +0.05(+0.57%)
Apr 21, 2017 8.158 8.345 7.876 8.252 35,820 +0.05(+0.57%)
Apr 20, 2017 7.970 8.439 7.923 8.205 64,400 +0.33(+4.17%)
Apr 19, 2017 7.970 8.017 7.830 7.876 42,150 -0.05(-0.59%)
Apr 18, 2017 7.736 7.970 7.548 7.923 43,442 +0.14(+1.81%)
Apr 17, 2017 7.736 7.830 7.595 7.783 24,278 +0.05(+0.61%)
Apr 13, 2017 7.736 7.923 7.736 7.736 22,788 -0.05(-0.60%)
Apr 12, 2017 7.830 7.970 7.642 7.783 39,923 +0.00(+0.00%)
Apr 11, 2017 7.689 7.876 7.595 7.783 24,974 +0.09(+1.22%)
Apr 10, 2017 7.736 7.876 7.642 7.689 60,010 +0.00(+0.00%)
Apr 07, 2017 7.783 7.970 7.642 7.689 99,318 -0.05(-0.61%)
Apr 06, 2017 7.454 7.783 7.361 7.736 47,439 +0.33(+4.43%)
Apr 05, 2017 7.736 7.736 7.384 7.408 106,624 -0.14(-1.86%)
Apr 04, 2017 7.876 8.158 7.548 7.548 93,910 -0.38(-4.73%)
Apr 03, 2017 8.345 8.345 7.783 7.923 94,086 -0.42(-5.06%)
Mar 31, 2017 8.298 8.504 8.073 8.345 20,039 +0.05(+0.57%)
Mar 30, 2017 7.923 8.439 7.759 8.298 49,379 +0.42(+5.36%)
Mar 29, 2017 7.830 8.064 7.736 7.876 18,507 +0.09(+1.20%)
Mar 28, 2017 7.876 7.923 7.773 7.783 29,384 -0.14(-1.78%)
Mar 27, 2017 8.064 8.205 7.876 7.923 24,829 -0.14(-1.74%)
Mar 24, 2017 8.043 8.345 8.027 8.064 27,638 -0.05(-0.58%)
Mar 23, 2017 7.923 8.205 7.923 8.111 23,185 +0.19(+2.37%)
Mar 22, 2017 7.689 8.064 7.539 7.923 41,972 +0.38(+4.97%)
Mar 21, 2017 7.830 8.158 7.548 7.548 79,051 -0.23(-3.01%)
Mar 20, 2017 7.736 7.876 7.548 7.783 25,688 +0.05(+0.61%)
Mar 17, 2017 7.830 7.867 7.572 7.736 60,314 -0.09(-1.20%)
Mar 16, 2017 7.689 7.876 7.408 7.830 75,362 +0.05(+0.60%)
Mar 15, 2017 7.642 7.830 7.548 7.783 45,691 +0.19(+2.47%)
Mar 14, 2017 8.158 8.158 7.501 7.595 42,601 -0.52(-6.36%)
Mar 13, 2017 7.970 8.158 7.923 8.111 26,534 +0.09(+1.17%)
Mar 10, 2017 7.970 8.111 7.876 8.017 27,251 +0.14(+1.79%)
Mar 09, 2017 8.111 8.111 7.853 7.876 10,009 -0.19(-2.33%)
Mar 08, 2017 7.876 8.252 7.736 8.064 56,814 +0.19(+2.38%)
Mar 07, 2017 8.298 8.298 7.830 7.876 14,692 -0.42(-5.08%)
Mar 06, 2017 8.486 8.767 8.158 8.298 39,767 -0.14(-1.67%)
Mar 03, 2017 8.345 8.504 8.303 8.439 61,217 +0.14(+1.69%)
Mar 02, 2017 8.392 8.533 8.111 8.298 62,447 -0.09(-1.12%)
Mar 01, 2017 8.017 8.612 7.876 8.392 110,499 +0.56(+7.19%)
Feb 28, 2017 7.689 7.876 7.361 7.830 116,521 +0.09(+1.21%)
Feb 27, 2017 7.736 7.924 7.642 7.736 92,226 +0.00(+0.00%)
Feb 24, 2017 7.783 7.906 7.736 7.736 50,930 -0.14(-1.79%)
Feb 23, 2017 7.830 7.914 7.783 7.876 52,691 +0.05(+0.60%)
Feb 22, 2017 7.830 8.017 7.830 7.830 57,458 -0.14(-1.76%)
Feb 21, 2017 8.205 8.205 7.783 7.970 65,813 -0.19(-2.30%)
Feb 17, 2017 8.158 8.158 8.158 0 +0.19(+2.35%)
Feb 16, 2017 8.205 8.486 7.970 7.970 83,123 -0.23(-2.86%)
Feb 15, 2017 8.486 8.486 8.158 8.205 52,071 -0.28(-3.31%)
Feb 14, 2017 8.064 8.697 8.064 8.486 60,241 +0.47(+5.85%)
Feb 13, 2017 8.205 8.205 8.017 8.017 74,801 -0.05(-0.58%)
Feb 10, 2017 8.205 8.205 7.961 8.064 58,903 -0.19(-2.27%)
Feb 09, 2017 8.017 8.486 8.017 8.252 104,732 +0.23(+2.92%)
Feb 08, 2017 7.970 8.205 7.970 8.017 106,673 +0.05(+0.59%)
Feb 07, 2017 8.205 8.298 7.876 7.970 143,281 -0.23(-2.86%)
Feb 06, 2017 8.720 8.720 8.205 8.205 176,220 -0.09(-1.13%)
Feb 03, 2017 8.486 8.486 8.252 8.298 82,297 -0.09(-1.12%)
Feb 02, 2017 8.580 8.580 8.345 8.392 77,936 -0.14(-1.65%)
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.