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 (%)
Apr 28, 2017 7.849 8.409 7.748 8.036 114,561 -0.23(-2.82%)
Apr 27, 2017 8.222 8.409 8.036 8.269 46,287 +0.05(+0.57%)
Apr 26, 2017 8.129 8.269 8.129 8.222 12,853 +0.09(+1.15%)
Apr 25, 2017 8.316 8.409 8.082 8.129 24,853 -0.14(-1.69%)
Apr 24, 2017 8.409 8.503 8.176 8.269 33,777 +0.05(+0.57%)
Apr 21, 2017 8.129 8.316 7.849 8.222 35,947 +0.05(+0.57%)
Apr 20, 2017 7.942 8.409 7.895 8.176 64,627 +0.33(+4.17%)
Apr 19, 2017 7.942 7.989 7.802 7.849 42,298 -0.05(-0.59%)
Apr 18, 2017 7.709 7.942 7.522 7.895 43,596 +0.14(+1.81%)
Apr 17, 2017 7.709 7.802 7.568 7.755 24,363 +0.05(+0.61%)
Apr 13, 2017 7.709 7.895 7.709 7.709 22,868 -0.05(-0.60%)
Apr 12, 2017 7.802 7.942 7.615 7.755 40,064 +0.00(+0.00%)
Apr 11, 2017 7.662 7.849 7.568 7.755 25,062 +0.09(+1.22%)
Apr 10, 2017 7.709 7.849 7.615 7.662 60,222 +0.00(+0.00%)
Apr 07, 2017 7.755 7.942 7.615 7.662 99,669 -0.05(-0.61%)
Apr 06, 2017 7.428 7.755 7.335 7.709 47,607 +0.33(+4.43%)
Apr 05, 2017 7.709 7.709 7.358 7.382 107,001 -0.14(-1.86%)
Apr 04, 2017 7.849 8.129 7.522 7.522 94,241 -0.37(-4.73%)
Apr 03, 2017 8.316 8.316 7.755 7.895 94,418 -0.42(-5.06%)
Mar 31, 2017 8.269 8.474 8.045 8.316 20,109 +0.05(+0.56%)
Mar 30, 2017 7.895 8.409 7.732 8.269 49,554 +0.42(+5.36%)
Mar 29, 2017 7.802 8.036 7.709 7.849 18,572 +0.09(+1.20%)
Mar 28, 2017 7.849 7.895 7.746 7.755 29,488 -0.14(-1.78%)
Mar 27, 2017 8.036 8.176 7.849 7.895 24,917 -0.14(-1.74%)
Mar 24, 2017 8.014 8.316 7.999 8.036 27,736 -0.05(-0.58%)
Mar 23, 2017 7.895 8.176 7.895 8.082 23,266 +0.19(+2.37%)
Mar 22, 2017 7.662 8.036 7.512 7.895 42,120 +0.37(+4.97%)
Mar 21, 2017 7.802 8.129 7.522 7.522 79,330 -0.23(-3.01%)
Mar 20, 2017 7.709 7.849 7.522 7.755 25,778 +0.05(+0.61%)
Mar 17, 2017 7.802 7.839 7.545 7.709 60,527 -0.09(-1.20%)
Mar 16, 2017 7.662 7.849 7.382 7.802 75,628 +0.05(+0.60%)
Mar 15, 2017 7.615 7.802 7.522 7.755 45,853 +0.19(+2.47%)
Mar 14, 2017 8.129 8.129 7.475 7.568 42,751 -0.51(-6.36%)
Mar 13, 2017 7.942 8.129 7.895 8.082 26,628 +0.09(+1.17%)
Mar 10, 2017 7.942 8.082 7.849 7.989 27,347 +0.14(+1.79%)
Mar 09, 2017 8.082 8.082 7.825 7.849 10,045 -0.19(-2.33%)
Mar 08, 2017 7.849 8.222 7.709 8.036 57,014 +0.19(+2.38%)
Mar 07, 2017 8.269 8.269 7.802 7.849 14,744 -0.42(-5.08%)
Mar 06, 2017 8.456 8.736 8.129 8.269 39,908 -0.14(-1.67%)
Mar 03, 2017 8.316 8.474 8.274 8.409 61,433 +0.14(+1.69%)
Mar 02, 2017 8.363 8.503 8.082 8.269 62,667 -0.09(-1.12%)
Mar 01, 2017 7.989 8.581 7.849 8.363 110,889 +0.56(+7.19%)
Feb 28, 2017 7.662 7.849 7.335 7.802 116,932 +0.09(+1.21%)
Feb 27, 2017 7.709 7.896 7.615 7.709 92,551 +0.00(+0.00%)
Feb 24, 2017 7.755 7.879 7.709 7.709 51,110 -0.14(-1.79%)
Feb 23, 2017 7.802 7.886 7.755 7.849 52,877 +0.05(+0.60%)
Feb 22, 2017 7.802 7.989 7.802 7.802 57,661 -0.14(-1.76%)
Feb 21, 2017 8.176 8.176 7.755 7.942 66,045 -0.19(-2.30%)
Feb 17, 2017 8.129 8.129 8.129 0 +0.19(+2.35%)
Feb 16, 2017 8.176 8.456 7.942 7.942 83,416 -0.23(-2.86%)
Feb 15, 2017 8.456 8.456 8.129 8.176 52,255 -0.28(-3.31%)
Feb 14, 2017 8.036 8.666 8.036 8.456 60,454 +0.47(+5.85%)
Feb 13, 2017 8.176 8.176 7.989 7.989 75,065 -0.05(-0.58%)
Feb 10, 2017 8.176 8.176 7.933 8.036 59,111 -0.19(-2.27%)
Feb 09, 2017 7.989 8.456 7.989 8.222 105,102 +0.23(+2.92%)
Feb 08, 2017 7.942 8.176 7.942 7.989 107,050 +0.05(+0.59%)
Feb 07, 2017 8.176 8.269 7.849 7.942 143,787 -0.23(-2.86%)
Feb 06, 2017 8.690 8.690 8.176 8.176 176,842 -0.09(-1.13%)
Feb 03, 2017 8.456 8.456 8.222 8.269 82,588 -0.09(-1.12%)
Feb 02, 2017 8.550 8.550 8.316 8.363 78,211 -0.14(-1.65%)
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.