Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ironnet Inc (NY: IRNT )

0.1270 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 4, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	11.89	13.59	11.83	12.40	11,528,215	+0.01(+0.08%)
Oct 28, 2021	13.82	14.22	11.75	12.39	22,059,672	-3.95(-24.17%)
Oct 27, 2021	10.60	17.00	10.41	16.34	77,454,112	+6.04(+58.64%)
Oct 26, 2021	10.17			10.30	2,544,826	-0.07(-0.68%)
Oct 25, 2021	9.850	10.47	9.510	10.37	2,053,384	+0.56(+5.71%)
Oct 22, 2021	10.03	10.32	9.750	9.810	2,690,385	-0.46(-4.48%)
Oct 21, 2021	10.63	11.57	10.21	10.27	3,626,343	-0.41(-3.84%)
Oct 20, 2021	11.09	11.37	10.57	10.68	2,431,680	-0.73(-6.40%)
Oct 19, 2021	10.00	11.59	9.750	11.41	7,114,273	+1.34(+13.31%)
Oct 18, 2021	10.73	10.87	9.970	10.07	3,325,016	-0.84(-7.70%)
Oct 15, 2021	10.86	11.42	10.69	10.91	3,360,694	+0.04(+0.37%)
Oct 14, 2021	11.04	11.16	10.50	10.87	2,951,967	-0.21(-1.90%)
Oct 13, 2021	11.65	11.74	10.97	11.08	2,481,147	-0.49(-4.24%)
Oct 12, 2021	11.89	12.15	11.48	11.57	1,582,028	-0.37(-3.10%)
Oct 11, 2021	11.95	12.57	11.55	11.94	2,151,086	-0.06(-0.50%)
Oct 08, 2021	12.47	12.58	11.84	12.00	2,299,763	-0.45(-3.61%)
Oct 07, 2021	13.15	13.48	12.42	12.45	3,607,338	-0.54(-4.16%)
Oct 06, 2021	13.17	13.75	12.88	12.99	3,879,402	-0.43(-3.20%)
Oct 05, 2021	13.18	15.20	12.83	13.42	8,403,395	+0.43(+3.31%)
Oct 04, 2021	13.56	14.06	12.65	12.99	3,884,351	-1.09(-7.74%)
Oct 01, 2021	14.71	15.16	12.51	14.08	14,803,877	-2.97(-17.42%)
Sep 30, 2021	19.91	20.10	16.14	17.05	9,646,422	-2.98(-14.88%)
Sep 29, 2021	25.35	25.60	19.66	20.03	6,456,671	-6.33(-24.01%)
Sep 28, 2021	25.07	27.39	24.35	26.36	5,136,092	+0.53(+2.05%)
Sep 27, 2021	25.27	26.66	23.62	25.83	7,515,451	+0.07(+0.27%)
Sep 24, 2021	23.40	26.24	23.30	25.76	6,121,223	+1.97(+8.28%)
Sep 23, 2021	29.00	29.55	23.61	23.79	5,366,663	-5.62(-19.11%)
Sep 22, 2021	30.60	31.81	29.11	29.41	3,678,191	-1.55(-5.01%)
Sep 21, 2021	32.32	34.83	30.11	30.96	6,658,313	-2.38(-7.14%)
Sep 20, 2021	27.95	33.85	26.18	33.34	13,904,022	+3.08(+10.18%)
Sep 17, 2021	37.26	37.64	29.12	30.26	16,269,566	-11.14(-26.91%)
Sep 16, 2021	43.94	47.50	35.02	41.40	59,481,956	+9.27(+28.85%)
Sep 15, 2021	27.35	32.72	24.45	32.13	56,907,708	+8.81(+37.78%)
Sep 14, 2021	20.35	23.85	19.50	23.32	8,273,197	+3.93(+20.27%)
Sep 13, 2021	20.71	23.23	19.10	19.39	5,398,984	-2.18(-10.11%)
Sep 10, 2021	17.90	24.40	17.73	21.57	11,547,403	+4.26(+24.61%)
Sep 09, 2021	19.29	19.54	17.25	17.31	1,799,042	-1.53(-8.12%)
Sep 08, 2021	19.19	19.49	16.75	18.84	5,175,596	-0.75(-3.83%)
Sep 07, 2021	27.91	29.96	18.95	19.59	33,524,910	+2.93(+17.59%)
Sep 03, 2021	14.00	18.57	13.99	16.66	7,001,227	+3.16(+23.41%)
Sep 02, 2021	13.50	14.45	12.19	13.50	1,054,227	+0.23(+1.73%)
Sep 01, 2021	14.10	14.36	13.24	13.27	613,324	-0.16(-1.19%)
Aug 31, 2021	13.77	14.04	13.04	13.43	936,867	-0.57(-4.07%)
Aug 30, 2021	12.75	15.50	10.84	14.00	3,059,363	+1.41(+11.20%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ironnet Inc (NY: IRNT )

Historical Prices