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

(NY: IRBA )

9.400 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 12, 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, 2022 8.293 8.293 8.273 8.283 334 -0.05(-0.62%)
Oct 28, 2022 8.253 8.335 8.253 8.335 234 +0.06(+0.70%)
Oct 27, 2022 8.277 8.277 8.277 8.277 0 -0.03(-0.37%)
Oct 26, 2022 8.308 8.308 8.308 8.308 0 +0.08(+0.96%)
Oct 25, 2022 8.218 8.229 8.218 8.229 898 +0.10(+1.19%)
Oct 24, 2022 8.132 0 +0.03(+0.35%)
Oct 21, 2022 8.104 8.104 8.104 8.104 103 +0.08(+0.99%)
Oct 20, 2022 8.024 8.024 8.024 8.024 69 -0.05(-0.62%)
Oct 19, 2022 8.098 8.098 8.074 8.074 1,284 -0.08(-0.95%)
Oct 18, 2022 8.172 8.172 8.152 8.152 439 +0.03(+0.36%)
Oct 17, 2022 8.108 8.127 8.108 8.123 601 +0.12(+1.45%)
Oct 14, 2022 7.992 8.021 7.992 8.006 609 -0.09(-1.08%)
Oct 13, 2022 8.094 8.094 7.947 8.094 3,783 +0.09(+1.10%)
Oct 12, 2022 8.021 8.021 8.006 8.006 413 -0.02(-0.23%)
Oct 11, 2022 8.024 8.040 8.021 8.024 413 -0.04(-0.46%)
Oct 10, 2022 8.050 8.069 8.050 8.061 2,067 -0.01(-0.16%)
Oct 07, 2022 8.093 8.093 8.069 8.074 1,072 -0.13(-1.59%)
Oct 06, 2022 8.205 8.205 8.200 8.205 4,141 -0.07(-0.82%)
Oct 05, 2022 8.272 8.292 8.224 8.272 2,147 -0.05(-0.64%)
Oct 04, 2022 8.311 8.340 8.311 8.326 906 +0.16(+2.00%)
Oct 03, 2022 8.176 8.185 8.162 8.162 731 +0.12(+1.47%)
Sep 30, 2022 8.079 8.079 8.044 8.044 1,068 -0.03(-0.43%)
Sep 29, 2022 8.069 8.089 8.040 8.079 6,149 -0.11(-1.29%)
Sep 28, 2022 8.098 8.205 8.098 8.185 3,718 +0.15(+1.88%)
Sep 27, 2022 8.025 8.050 7.982 8.034 5,363 -0.02(-0.21%)
Sep 26, 2022 8.050 8.118 8.035 8.050 2,864 -0.11(-1.30%)
Sep 23, 2022 8.185 8.224 8.156 8.156 9,517 -0.14(-1.63%)
Sep 22, 2022 8.292 8.292 8.292 8.292 104 -0.04(-0.52%)
Sep 21, 2022 8.418 8.432 8.335 8.335 773 -0.05(-0.64%)
Sep 20, 2022 8.427 8.437 8.389 8.389 1,852 -0.09(-1.03%)
Sep 19, 2022 8.471 8.524 8.471 8.476 1,941 +0.01(+0.11%)
Sep 16, 2022 8.466 8.505 8.448 8.466 2,471 -0.04(-0.46%)
Sep 15, 2022 8.534 8.543 8.505 8.505 906 -0.05(-0.57%)
Sep 14, 2022 8.572 8.572 8.553 8.553 531 -0.02(-0.25%)
Sep 13, 2022 8.654 8.659 8.575 8.575 13,885 -0.18(-2.02%)
Sep 12, 2022 8.776 8.776 8.737 8.752 2,308 +0.05(+0.56%)
Sep 09, 2022 8.718 8.718 8.689 8.703 1,343 +0.09(+1.01%)
Sep 08, 2022 8.601 8.616 8.592 8.616 537 -0.00(-0.06%)
Sep 07, 2022 8.563 8.621 8.563 8.621 2,051 +0.12(+1.39%)
Sep 06, 2022 8.543 8.543 8.495 8.502 1,294 -0.06(-0.65%)
Sep 02, 2022 8.673 8.689 8.534 8.558 6,017 -0.04(-0.45%)
Sep 01, 2022 8.572 8.596 8.572 8.596 2,097 -0.05(-0.60%)
Aug 31, 2022 8.684 8.684 8.640 8.649 736 -0.04(-0.46%)
Aug 30, 2022 8.698 8.698 8.689 8.689 1,054 -0.05(-0.53%)
Aug 29, 2022 8.766 8.766 8.727 8.735 1,119 -0.08(-0.90%)
Aug 26, 2022 8.882 8.882 8.814 8.814 114 -0.13(-1.41%)
Aug 25, 2022 8.915 8.940 8.915 8.940 2,242 +0.09(+0.99%)
Aug 24, 2022 8.872 8.911 8.834 8.853 3,926 -0.00(-0.05%)
Aug 23, 2022 8.858 8.858 8.858 8.858 312 +0.00(+0.00%)
Aug 22, 2022 8.892 8.892 8.843 8.858 4,229 -0.13(-1.45%)
Aug 19, 2022 8.988 8.988 8.988 8.988 103 -0.08(-0.85%)
Aug 18, 2022 9.066 9.066 9.056 9.066 9,327 +0.00(+0.04%)
Aug 17, 2022 9.066 9.066 9.056 9.063 3,245 -0.08(-0.89%)
Aug 16, 2022 9.124 9.144 9.124 9.144 1,985 +0.02(+0.17%)
Aug 15, 2022 9.134 9.134 9.114 9.129 5,031 -0.01(-0.16%)
Aug 12, 2022 9.153 9.163 9.143 9.143 704 +0.09(+0.96%)
Aug 11, 2022 9.056 9.056 9.056 9.056 5 -0.02(-0.27%)
Aug 10, 2022 9.064 9.105 9.064 9.080 597 +0.13(+1.46%)
Aug 09, 2022 8.959 8.969 8.945 8.950 3,299 -0.03(-0.38%)
Aug 08, 2022 8.959 8.998 8.887 8.984 8,033 +0.03(+0.38%)
Aug 05, 2022 8.940 8.959 8.930 8.950 2,011 -0.04(-0.48%)
Aug 04, 2022 8.998 9.008 8.993 8.993 543 -0.01(-0.14%)
Aug 03, 2022 8.998 9.018 8.998 9.006 413 +0.05(+0.60%)
Aug 02, 2022 8.998 8.998 8.940 8.952 1,010 -0.08(-0.83%)
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.