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 30, 2016 10.37 10.37 10.37 0 -0.05(-0.45%)
Dec 29, 2016 10.56 10.61 10.28 10.42 64,197 -0.14(-1.33%)
Dec 28, 2016 11.21 11.21 10.51 10.56 52,352 -0.51(-4.64%)
Dec 27, 2016 11.26 11.33 10.84 11.07 42,819 +0.23(+2.16%)
Dec 23, 2016 10.84 10.84 10.84 0 -0.14(-1.28%)
Dec 22, 2016 11.54 11.54 10.93 10.98 62,945 -0.47(-4.08%)
Dec 21, 2016 12.24 12.38 11.35 11.45 62,185 -0.70(-5.77%)
Dec 20, 2016 11.96 13.31 11.72 12.15 266,874 +0.42(+3.59%)
Dec 19, 2016 11.31 11.82 11.03 11.73 155,570 +0.89(+8.19%)
Dec 16, 2016 11.07 11.14 10.70 10.84 77,952 -0.09(-0.86%)
Dec 15, 2016 10.81 11.03 10.75 10.93 25,515 +0.19(+1.74%)
Dec 14, 2016 11.03 11.03 10.73 10.75 34,146 -0.23(-2.13%)
Dec 13, 2016 10.84 11.03 10.84 10.98 61,489 +0.09(+0.86%)
Dec 12, 2016 10.98 10.98 10.75 10.89 29,047 -0.05(-0.43%)
Dec 09, 2016 10.93 11.21 10.79 10.93 66,994 +0.00(+0.00%)
Dec 08, 2016 10.70 10.93 10.63 10.93 42,263 +0.23(+2.18%)
Dec 07, 2016 10.70 10.79 10.56 10.70 29,845 -0.14(-1.29%)
Dec 06, 2016 10.79 10.89 10.23 10.84 44,997 +0.09(+0.87%)
Dec 05, 2016 10.14 10.89 10.09 10.75 87,971 +0.70(+6.98%)
Dec 02, 2016 10.84 10.93 10.04 10.04 55,230 -0.93(-8.51%)
Dec 01, 2016 10.42 11.07 10.42 10.98 86,608 +0.65(+6.34%)
Nov 30, 2016 10.56 10.56 9.998 10.32 58,559 -0.19(-1.78%)
Nov 29, 2016 10.37 10.56 10.28 10.51 41,031 +0.05(+0.45%)
Nov 28, 2016 10.65 10.70 10.28 10.46 61,134 -0.14(-1.32%)
Nov 25, 2016 10.65 10.66 10.46 10.61 19,375 +0.05(+0.44%)
Nov 23, 2016 10.56 10.56 10.56 0 +0.14(+1.34%)
Nov 22, 2016 10.46 10.51 10.18 10.42 49,290 +0.09(+0.91%)
Nov 21, 2016 10.18 10.42 10.09 10.32 72,229 +0.23(+2.31%)
Nov 18, 2016 10.46 10.70 9.717 10.09 126,267 -0.42(-4.00%)
Nov 17, 2016 10.23 10.75 10.07 10.51 150,639 +0.28(+2.74%)
Nov 16, 2016 9.998 10.23 9.998 10.23 74,650 +0.28(+2.82%)
Nov 15, 2016 9.437 10.18 9.437 9.951 114,680 +0.51(+5.45%)
Nov 14, 2016 9.344 9.764 9.204 9.437 196,234 +0.19(+2.02%)
Nov 11, 2016 9.157 9.353 9.105 9.250 153,224 +0.14(+1.54%)
Nov 10, 2016 9.110 9.204 9.017 9.110 58,500 +0.09(+1.04%)
Nov 09, 2016 8.923 9.204 8.652 9.017 77,623 +0.05(+0.52%)
Nov 08, 2016 8.993 9.110 8.877 8.970 35,840 -0.14(-1.54%)
Nov 07, 2016 9.063 9.157 8.643 9.110 76,346 +0.51(+5.98%)
Nov 04, 2016 8.503 8.830 8.433 8.596 47,041 +0.14(+1.66%)
Nov 03, 2016 8.643 8.690 8.363 8.456 51,979 -0.23(-2.69%)
Nov 02, 2016 9.063 9.157 8.640 8.690 97,312 -0.47(-5.10%)
Nov 01, 2016 8.877 9.250 8.736 9.157 48,704 +0.33(+3.70%)
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%)
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.