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

Iradimed Cp (NQ: IRMD )

42.03 -0.62 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 12.99 13.44 12.94 13.31 36,332 +0.44(+3.45%)
Oct 30, 2017 11.59 12.99 11.59 12.87 75,463 +1.00(+8.47%)
Oct 27, 2017 11.96 12.10 11.54 11.87 58,564 +0.14(+1.19%)
Oct 26, 2017 9.811 14.02 9.764 11.73 287,679 +2.20(+23.04%)
Oct 25, 2017 9.577 9.671 9.531 9.531 6,904 +0.00(+0.00%)
Oct 24, 2017 9.531 9.568 9.484 9.531 1,915 +0.00(+0.00%)
Oct 23, 2017 9.484 9.577 9.297 9.531 8,308 +0.00(+0.00%)
Oct 20, 2017 9.437 9.717 9.390 9.531 14,235 +0.09(+0.99%)
Oct 19, 2017 9.531 9.624 9.437 9.437 3,985 +0.00(+0.00%)
Oct 18, 2017 9.250 9.577 9.110 9.437 22,614 +0.05(+0.50%)
Oct 17, 2017 9.344 9.390 9.250 9.390 3,856 +0.05(+0.50%)
Oct 16, 2017 9.437 9.484 9.297 9.344 12,768 -0.19(-1.96%)
Oct 13, 2017 9.437 9.531 9.437 9.531 5,888 +0.09(+0.99%)
Oct 12, 2017 9.577 9.624 9.437 9.437 6,786 -0.09(-0.98%)
Oct 11, 2017 9.577 9.764 9.465 9.531 9,299 -0.14(-1.45%)
Oct 10, 2017 9.531 9.671 9.493 9.671 5,952 +0.07(+0.73%)
Oct 09, 2017 9.588 9.671 9.577 9.601 6,758 -0.12(-1.20%)
Oct 06, 2017 9.717 9.717 9.624 9.717 6,014 +0.00(+0.00%)
Oct 05, 2017 9.577 9.717 9.531 9.717 16,855 +0.09(+0.97%)
Oct 04, 2017 9.484 9.624 9.428 9.624 10,918 +0.14(+1.48%)
Oct 03, 2017 9.449 9.577 9.449 9.484 13,825 +0.00(+0.00%)
Oct 02, 2017 8.970 9.484 8.970 9.484 35,496 +0.51(+5.73%)
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%)
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.