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, 2016 9.017 9.017 8.736 8.830 50,747 -0.14(-1.56%)
Oct 28, 2016 8.877 9.110 8.503 8.970 77,552 +0.33(+3.78%)
Oct 27, 2016 9.017 9.110 8.479 8.643 81,166 -0.19(-2.12%)
Oct 26, 2016 9.157 9.157 8.830 8.830 90,516 -0.37(-4.06%)
Oct 25, 2016 9.250 9.484 9.110 9.204 86,957 -0.09(-1.01%)
Oct 24, 2016 9.157 9.437 9.157 9.297 114,652 +0.09(+1.02%)
Oct 21, 2016 9.269 9.269 8.970 9.204 48,299 -0.07(-0.71%)
Oct 20, 2016 9.241 9.456 9.119 9.269 126,476 +0.00(+0.00%)
Oct 19, 2016 8.867 9.288 8.792 9.269 89,216 +0.45(+5.08%)
Oct 18, 2016 8.877 8.933 8.727 8.820 87,077 -0.03(-0.32%)
Oct 17, 2016 8.895 9.007 8.643 8.849 73,247 +0.03(+0.32%)
Oct 14, 2016 8.998 9.148 8.746 8.820 118,282 -0.10(-1.15%)
Oct 13, 2016 9.260 9.409 8.914 8.923 116,400 -0.40(-4.31%)
Oct 12, 2016 9.596 9.624 9.194 9.325 100,984 -0.21(-2.16%)
Oct 11, 2016 9.624 9.706 9.410 9.531 149,405 -0.08(-0.87%)
Oct 10, 2016 9.774 9.914 9.587 9.615 112,755 -0.03(-0.29%)
Oct 07, 2016 9.783 9.858 9.484 9.643 103,715 -0.18(-1.81%)
Oct 06, 2016 9.998 10.18 9.717 9.820 238,836 -0.21(-2.14%)
Oct 05, 2016 10.06 10.27 9.717 10.04 356,408 -0.03(-0.28%)
Oct 04, 2016 11.44 11.72 9.117 10.06 958,547 -5.83(-36.68%)
Oct 03, 2016 15.73 16.02 15.72 15.89 67,210 +0.02(+0.12%)
Sep 30, 2016 15.55 16.21 15.55 15.88 149,841 -0.01(-0.06%)
Sep 29, 2016 16.30 16.55 15.86 15.88 71,243 -0.35(-2.13%)
Sep 28, 2016 16.02 16.27 16.02 16.23 33,322 +0.22(+1.40%)
Sep 27, 2016 16.10 16.24 16.00 16.01 15,632 -0.11(-0.70%)
Sep 26, 2016 16.13 16.26 15.93 16.12 31,464 -0.04(-0.23%)
Sep 23, 2016 16.63 16.63 16.13 16.16 14,962 -0.48(-2.86%)
Sep 22, 2016 16.35 16.68 16.09 16.63 52,172 +0.29(+1.77%)
Sep 21, 2016 16.18 16.34 15.90 16.34 31,941 +0.32(+1.98%)
Sep 20, 2016 15.86 16.26 15.86 16.02 19,786 +0.05(+0.29%)
Sep 19, 2016 16.40 16.68 15.88 15.98 35,817 -0.39(-2.40%)
Sep 16, 2016 16.75 16.82 16.26 16.37 50,574 -0.42(-2.50%)
Sep 15, 2016 16.57 16.95 16.42 16.79 38,957 +0.28(+1.70%)
Sep 14, 2016 16.63 16.63 16.37 16.51 24,575 +0.26(+1.61%)
Sep 13, 2016 16.45 16.74 16.08 16.25 33,062 -0.35(-2.08%)
Sep 12, 2016 16.43 16.65 16.05 16.59 84,724 +0.39(+2.42%)
Sep 09, 2016 17.18 17.18 16.08 16.20 49,057 -0.93(-5.45%)
Sep 08, 2016 17.36 17.44 17.03 17.14 53,199 -0.10(-0.60%)
Sep 07, 2016 16.44 17.34 16.44 17.24 31,782 +0.65(+3.94%)
Sep 06, 2016 16.23 16.61 16.11 16.59 44,740 +0.41(+2.54%)
Sep 02, 2016 16.26 16.17 16.17 16.17 125,859 -0.28(-1.70%)
Sep 01, 2016 17.58 17.61 16.35 16.45 89,887 -0.99(-5.68%)
Aug 31, 2016 17.66 17.84 17.34 17.44 271,331 -0.21(-1.22%)
Aug 30, 2016 17.36 17.74 17.29 17.66 40,071 +0.37(+2.16%)
Aug 29, 2016 17.04 17.45 16.87 17.29 65,916 +0.16(+0.93%)
Aug 26, 2016 17.01 17.21 16.06 17.13 60,073 +0.00(+0.00%)
Aug 25, 2016 16.64 17.19 16.64 17.13 62,971 +0.30(+1.78%)
Aug 24, 2016 17.19 17.38 16.50 16.83 72,920 -0.21(-1.21%)
Aug 23, 2016 16.62 17.16 16.60 17.03 92,518 +0.36(+2.19%)
Aug 22, 2016 16.70 16.82 16.38 16.67 35,356 -0.07(-0.45%)
Aug 19, 2016 16.24 16.82 16.24 16.74 49,950 +0.47(+2.87%)
Aug 18, 2016 16.22 16.50 16.08 16.28 70,651 +0.08(+0.52%)
Aug 17, 2016 16.96 16.97 15.78 16.19 194,652 +0.05(+0.29%)
Aug 16, 2016 16.10 16.20 15.88 16.15 38,218 +0.05(+0.29%)
Aug 15, 2016 16.05 16.23 15.95 16.10 53,018 -0.11(-0.69%)
Aug 12, 2016 15.94 16.27 15.94 16.21 38,249 +0.07(+0.41%)
Aug 11, 2016 15.84 16.23 15.65 16.15 46,514 +0.30(+1.89%)
Aug 10, 2016 16.71 16.82 15.76 15.85 183,334 -0.84(-5.04%)
Aug 09, 2016 16.31 17.05 16.31 16.69 61,882 +0.24(+1.48%)
Aug 08, 2016 16.16 16.76 15.99 16.45 188,887 -0.77(-4.45%)
Aug 05, 2016 16.90 17.58 16.82 17.21 116,006 +0.37(+2.22%)
Aug 04, 2016 16.51 17.24 15.99 16.84 40,803 +0.30(+1.81%)
Aug 03, 2016 15.68 16.66 15.41 16.54 112,318 +0.59(+3.69%)
Aug 02, 2016 17.59 17.75 15.83 15.95 222,917 -1.88(-10.53%)
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.