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

Iradimed Cp (NQ: IRMD )

43.44 -0.37 (-0.84%)
Streaming Delayed Price Updated: 3:39 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 (%)
Sep 29, 2017 8.970 9.157 8.830 8.970 33,322 -0.14(-1.54%)
Sep 28, 2017 9.250 9.531 9.017 9.110 25,987 -0.05(-0.51%)
Sep 27, 2017 8.970 9.157 8.830 9.157 17,243 +0.28(+3.16%)
Sep 26, 2017 8.877 8.970 8.877 8.877 2,985 -0.05(-0.52%)
Sep 25, 2017 8.783 8.979 8.783 8.923 17,571 +0.00(+0.00%)
Sep 22, 2017 8.824 8.923 8.824 8.923 3,866 -0.05(-0.52%)
Sep 21, 2017 9.063 9.110 8.970 8.970 3,058 -0.09(-1.03%)
Sep 20, 2017 9.344 9.390 9.017 9.063 9,140 -0.19(-2.02%)
Sep 19, 2017 9.157 9.297 9.157 9.250 5,963 -0.05(-0.50%)
Sep 18, 2017 9.315 9.437 8.970 9.297 16,312 +0.09(+1.02%)
Sep 15, 2017 9.437 9.531 9.110 9.204 8,440 -0.23(-2.48%)
Sep 14, 2017 9.297 9.484 9.297 9.437 9,282 -0.09(-0.98%)
Sep 13, 2017 8.830 9.531 8.736 9.531 36,001 +0.65(+7.37%)
Sep 12, 2017 8.830 8.923 8.643 8.877 23,154 +0.09(+1.06%)
Sep 11, 2017 9.250 9.250 8.643 8.783 46,414 -0.47(-5.05%)
Sep 08, 2017 9.250 9.344 9.204 9.250 7,186 +0.05(+0.51%)
Sep 07, 2017 9.531 9.577 8.928 9.204 18,329 -0.33(-3.43%)
Sep 06, 2017 9.951 9.951 9.531 9.531 15,009 -0.33(-3.32%)
Sep 05, 2017 9.764 10.23 9.764 9.858 13,301 +0.09(+0.96%)
Sep 01, 2017 9.531 9.764 9.531 9.764 32,932 +0.33(+3.47%)
Aug 31, 2017 9.390 9.484 9.344 9.437 12,732 +0.09(+1.00%)
Aug 30, 2017 9.344 9.437 9.250 9.344 20,218 +0.00(+0.00%)
Aug 29, 2017 9.344 9.390 9.204 9.344 19,621 -0.05(-0.50%)
Aug 28, 2017 9.344 9.484 9.344 9.390 15,886 +0.09(+1.01%)
Aug 25, 2017 9.363 9.390 9.297 9.297 11,085 -0.05(-0.50%)
Aug 24, 2017 9.431 9.437 9.344 9.344 7,672 +0.00(+0.00%)
Aug 23, 2017 9.344 9.390 9.344 9.344 8,949 -0.09(-0.99%)
Aug 22, 2017 9.484 9.484 9.344 9.437 8,547 -0.05(-0.49%)
Aug 21, 2017 9.344 9.531 9.344 9.484 15,715 +0.09(+0.99%)
Aug 18, 2017 9.344 9.531 9.320 9.390 22,487 -0.09(-0.99%)
Aug 17, 2017 9.507 9.531 9.484 9.484 9,410 +0.00(+0.00%)
Aug 16, 2017 9.437 9.531 9.344 9.484 14,824 +0.14(+1.50%)
Aug 15, 2017 9.437 9.437 9.297 9.344 16,732 -0.14(-1.48%)
Aug 14, 2017 9.250 9.764 9.227 9.484 24,521 +0.28(+3.05%)
Aug 11, 2017 9.017 9.344 9.017 9.204 38,638 +0.09(+1.03%)
Aug 10, 2017 8.923 9.110 8.923 9.110 20,254 +0.23(+2.63%)
Aug 09, 2017 9.344 9.437 8.456 8.877 45,936 -0.51(-5.47%)
Aug 08, 2017 8.554 9.484 8.554 9.390 48,321 +0.28(+3.08%)
Aug 07, 2017 9.017 9.577 8.363 9.110 65,516 +0.09(+1.04%)
Aug 04, 2017 8.970 9.204 8.923 9.017 10,442 +0.12(+1.31%)
Aug 03, 2017 9.017 9.017 8.372 8.900 56,573 -0.12(-1.30%)
Aug 02, 2017 9.063 9.344 8.830 9.017 34,993 +0.14(+1.58%)
Aug 01, 2017 9.250 9.307 9.017 8.877 26,668 -0.33(-3.55%)
Jul 31, 2017 9.531 9.802 8.596 9.204 49,895 +0.05(+0.51%)
Jul 28, 2017 7.989 9.297 7.989 9.157 96,303 +1.31(+16.67%)
Jul 27, 2017 8.138 8.213 7.849 7.849 12,065 -0.23(-2.89%)
Jul 26, 2017 7.989 8.736 7.989 8.082 29,425 +0.14(+1.76%)
Jul 25, 2017 7.989 8.316 7.942 7.942 21,702 +0.00(+0.00%)
Jul 24, 2017 7.849 7.942 7.802 7.942 21,514 +0.14(+1.80%)
Jul 21, 2017 7.755 7.849 7.755 7.802 4,000 -0.05(-0.60%)
Jul 20, 2017 7.980 7.980 7.802 7.849 28,834 -0.05(-0.59%)
Jul 19, 2017 7.942 7.989 7.825 7.895 13,618 -0.05(-0.59%)
Jul 18, 2017 7.849 7.989 7.802 7.942 11,483 +0.05(+0.59%)
Jul 17, 2017 7.895 8.036 7.895 7.895 7,013 -0.05(-0.59%)
Jul 14, 2017 7.709 7.989 7.709 7.942 22,634 +0.23(+3.03%)
Jul 13, 2017 7.709 7.802 7.709 7.709 25,811 -0.05(-0.60%)
Jul 12, 2017 7.939 7.970 7.732 7.755 28,429 -0.14(-1.78%)
Jul 11, 2017 7.989 7.989 7.849 7.895 26,795 -0.05(-0.59%)
Jul 10, 2017 7.989 8.176 7.895 7.942 39,102 -0.05(-0.58%)
Jul 07, 2017 7.942 8.129 7.755 7.989 22,464 +0.05(+0.59%)
Jul 06, 2017 7.989 8.269 7.802 7.942 68,545 -0.19(-2.30%)
Jul 05, 2017 8.176 8.269 7.755 8.129 53,821 -0.09(-1.14%)
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.