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

Iradimed Cp (NQ: IRMD )

42.38 +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 11.94 12.05 12.05 12.05 8,454 +0.05(+0.39%)
Dec 30, 2014 12.05 12.15 11.87 12.01 6,838 +0.00(+0.00%)
Dec 29, 2014 11.96 12.15 11.78 12.01 12,849 +0.10(+0.86%)
Dec 26, 2014 11.87 11.90 11.87 11.90 1,332 +0.09(+0.79%)
Dec 24, 2014 11.88 11.81 11.81 11.81 3,745 +0.13(+1.12%)
Dec 23, 2014 12.24 12.24 11.57 11.68 27,226 +0.15(+1.30%)
Dec 22, 2014 10.14 12.13 10.14 11.53 83,448 +1.67(+16.97%)
Dec 19, 2014 9.811 9.960 9.596 9.858 9,684 +0.12(+1.25%)
Dec 18, 2014 9.549 9.755 9.512 9.736 10,962 +0.37(+3.99%)
Dec 17, 2014 9.437 9.503 9.344 9.362 12,589 +0.07(+0.70%)
Dec 16, 2014 9.390 9.531 9.297 9.297 8,601 +0.10(+1.12%)
Dec 15, 2014 9.632 9.632 9.148 9.194 4,226 -0.20(-2.09%)
Dec 12, 2014 9.390 9.577 9.362 9.390 6,942 +0.05(+0.50%)
Dec 11, 2014 9.241 9.367 9.129 9.344 2,226 +0.23(+2.56%)
Dec 10, 2014 9.227 9.344 9.110 9.110 14,969 -0.12(-1.32%)
Dec 09, 2014 9.308 9.308 9.017 9.232 4,243 +0.21(+2.38%)
Dec 08, 2014 8.736 9.017 8.727 9.017 18,625 +0.37(+4.32%)
Dec 05, 2014 8.662 8.662 8.297 8.643 16,450 -0.01(-0.11%)
Dec 04, 2014 8.503 8.662 8.381 8.652 925 +0.20(+2.32%)
Dec 03, 2014 8.363 8.456 8.363 8.456 9,776 +0.21(+2.53%)
Dec 02, 2014 8.400 8.409 8.232 8.248 1,337 -0.11(-1.26%)
Dec 01, 2014 8.222 8.400 8.213 8.353 13,890 +0.11(+1.36%)
Nov 28, 2014 8.333 8.333 8.232 8.241 2,750 +0.01(+0.11%)
Nov 26, 2014 8.372 8.232 8.232 8.232 18,408 -0.07(-0.90%)
Nov 25, 2014 7.933 8.428 7.867 8.307 5,950 +0.46(+5.83%)
Nov 24, 2014 7.933 7.979 7.849 7.849 772 -0.14(-1.75%)
Nov 21, 2014 8.064 8.064 7.793 7.989 15,575 +0.23(+3.01%)
Nov 20, 2014 7.737 7.913 7.727 7.755 6,905 +0.06(+0.73%)
Nov 19, 2014 7.821 7.821 7.653 7.699 8,882 -0.19(-2.37%)
Nov 18, 2014 7.895 7.942 7.802 7.886 10,601 -0.07(-0.94%)
Nov 17, 2014 7.494 7.961 7.494 7.961 39,443 +0.52(+7.04%)
Nov 14, 2014 7.447 7.484 7.382 7.438 12,427 +0.05(+0.70%)
Nov 13, 2014 7.083 7.386 7.008 7.386 8,461 +0.29(+4.15%)
Nov 12, 2014 7.036 7.092 7.035 7.092 10,106 +0.07(+1.07%)
Nov 11, 2014 6.914 7.045 6.914 7.017 4,654 +0.21(+3.16%)
Nov 10, 2014 7.036 7.036 6.786 6.802 13,163 -0.11(-1.62%)
Nov 07, 2014 6.886 6.970 6.868 6.914 5,569 -0.11(-1.60%)
Nov 06, 2014 6.989 7.026 6.868 7.026 2,780 +0.03(+0.40%)
Nov 05, 2014 6.812 7.008 6.774 6.998 9,225 +0.02(+0.27%)
Nov 04, 2014 6.990 6.990 6.980 6.980 1,500 +0.19(+2.86%)
Nov 03, 2014 7.045 7.045 6.785 6.785 978 -0.01(-0.11%)
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%)
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.