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, 2014 6.868 6.914 6.715 6.793 9,908 +0.15(+2.25%)
Oct 30, 2014 6.914 6.952 6.569 6.643 56,203 -0.28(-4.05%)
Oct 29, 2014 6.653 6.924 6.559 6.924 3,882 +0.06(+0.88%)
Oct 28, 2014 6.728 6.998 6.569 6.863 9,304 -0.12(-1.74%)
Oct 27, 2014 6.634 6.984 6.737 6.984 24,237 +0.25(+3.68%)
Oct 24, 2014 6.868 6.868 6.737 6.737 1,262 -0.08(-1.23%)
Oct 23, 2014 6.727 7.036 6.587 6.821 5,373 +0.09(+1.39%)
Oct 22, 2014 6.756 7.026 6.690 6.727 16,984 -0.04(-0.55%)
Oct 21, 2014 6.597 7.055 6.541 6.765 75,168 +0.06(+0.84%)
Oct 20, 2014 6.550 6.746 6.541 6.709 1,723 -0.05(-0.69%)
Oct 17, 2014 6.578 6.755 6.559 6.755 12,343 +0.20(+2.99%)
Oct 16, 2014 6.494 6.587 6.494 6.559 33,501 +0.02(+0.29%)
Oct 15, 2014 6.634 6.634 6.466 6.541 14,448 -0.27(-3.98%)
Oct 14, 2014 6.723 6.812 6.447 6.812 11,192 +0.04(+0.55%)
Oct 13, 2014 6.774 6.998 6.774 6.774 11,665 +0.05(+0.69%)
Oct 10, 2014 7.017 7.017 6.662 6.727 11,925 -0.05(-0.69%)
Oct 09, 2014 7.450 7.450 6.662 6.774 2,570 +0.11(+1.68%)
Oct 08, 2014 6.662 6.662 6.662 6.662 232 +0.01(+0.14%)
Oct 07, 2014 6.756 6.905 6.653 6.653 5,784 -0.18(-2.60%)
Oct 06, 2014 6.727 6.905 6.634 6.830 14,710 +0.10(+1.53%)
Oct 03, 2014 6.746 6.746 6.541 6.727 3,491 +0.03(+0.42%)
Oct 02, 2014 6.587 6.699 6.457 6.699 7,315 +0.12(+1.77%)
Oct 01, 2014 6.615 6.634 6.419 6.583 11,378 +0.03(+0.50%)
Sep 30, 2014 6.531 6.793 6.400 6.550 11,651 -0.08(-1.27%)
Sep 29, 2014 6.335 6.653 6.261 6.634 40,515 -0.04(-0.56%)
Sep 26, 2014 6.503 6.774 6.503 6.671 5,768 +0.19(+2.88%)
Sep 25, 2014 6.419 6.746 6.307 6.485 86,761 -0.17(-2.53%)
Sep 24, 2014 6.690 6.690 6.410 6.653 1,847 +0.16(+2.42%)
Sep 23, 2014 6.428 6.662 6.307 6.496 4,859 -0.11(-1.67%)
Sep 22, 2014 6.363 6.727 6.326 6.606 15,713 +0.30(+4.74%)
Sep 19, 2014 6.690 6.821 6.214 6.307 54,216 -0.38(-5.73%)
Sep 18, 2014 6.681 7.036 6.681 6.690 36,774 -0.15(-2.25%)
Sep 17, 2014 6.727 7.045 6.709 6.844 17,754 +0.14(+2.02%)
Sep 16, 2014 6.765 6.942 6.681 6.709 15,501 -0.18(-2.58%)
Sep 15, 2014 6.933 7.083 6.774 6.886 28,614 -0.27(-3.72%)
Sep 12, 2014 7.307 7.475 7.307 7.153 29,765 -0.14(-1.86%)
Sep 11, 2014 6.980 7.475 6.961 7.288 97,683 +0.14(+1.96%)
Sep 10, 2014 7.213 7.307 6.541 7.148 35,035 -0.01(-0.13%)
Sep 09, 2014 7.568 7.606 7.157 7.157 20,485 -0.23(-3.16%)
Sep 08, 2014 7.195 7.438 7.195 7.391 18,308 +0.20(+2.73%)
Sep 05, 2014 7.008 7.475 7.008 7.195 115,612 +0.02(+0.26%)
Sep 04, 2014 6.681 7.185 6.447 7.176 162,461 +0.50(+7.41%)
Sep 03, 2014 9.241 9.241 5.849 6.681 698,986 -3.04(-31.25%)
Sep 02, 2014 11.13 11.13 9.353 9.717 21,939 -0.37(-3.70%)
Aug 29, 2014 10.15 10.09 10.09 10.09 16,695 -0.07(-0.64%)
Aug 28, 2014 10.31 10.42 9.811 10.16 11,234 -0.07(-0.73%)
Aug 27, 2014 10.37 10.45 10.09 10.23 14,005 -0.14(-1.35%)
Aug 26, 2014 10.43 10.43 10.20 10.37 10,298 -0.05(-0.45%)
Aug 25, 2014 10.53 10.56 10.23 10.42 18,863 +0.05(+0.45%)
Aug 22, 2014 10.56 10.56 10.24 10.37 4,874 -0.18(-1.68%)
Aug 21, 2014 10.30 10.55 10.30 10.55 3,543 +0.20(+1.90%)
Aug 20, 2014 10.14 10.34 10.14 10.35 12,747 +0.09(+0.91%)
Aug 19, 2014 10.11 10.48 10.05 10.26 23,878 +0.08(+0.83%)
Aug 18, 2014 10.16 11.67 10.05 10.18 24,973 +0.13(+1.30%)
Aug 15, 2014 10.08 10.28 10.03 10.04 8,934 -0.08(-0.83%)
Aug 14, 2014 10.24 10.51 9.998 10.13 7,840 -0.15(-1.45%)
Aug 13, 2014 9.671 10.25 9.671 10.28 8,428 +0.50(+5.06%)
Aug 12, 2014 10.28 10.28 9.577 9.783 32,316 -0.53(-5.16%)
Aug 11, 2014 12.28 12.71 10.29 10.32 36,696 +0.01(+0.09%)
Aug 08, 2014 8.970 9.811 8.970 10.31 40,086 +1.43(+16.10%)
Aug 07, 2014 8.877 9.110 8.764 8.877 14,375 +0.11(+1.28%)
Aug 06, 2014 9.017 9.232 8.550 8.764 21,359 +0.03(+0.32%)
Aug 05, 2014 8.634 8.738 8.528 8.736 26,494 -0.07(-0.85%)
Aug 04, 2014 8.820 8.820 8.587 8.811 15,943 +0.06(+0.64%)
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.