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 (%)
May 31, 2017 7.615 7.737 7.475 7.615 32,886 +0.05(+0.62%)
May 30, 2017 7.802 7.849 7.568 7.568 57,306 -0.19(-2.41%)
May 26, 2017 7.755 7.802 7.709 7.755 16,503 +0.00(+0.00%)
May 25, 2017 7.811 7.849 7.709 7.755 32,653 +0.00(+0.00%)
May 24, 2017 7.989 8.082 7.709 7.755 52,267 -0.09(-1.19%)
May 23, 2017 7.802 8.124 7.802 7.849 25,714 +0.09(+1.20%)
May 22, 2017 7.849 7.858 7.755 7.755 24,819 -0.14(-1.78%)
May 19, 2017 7.942 8.082 7.849 7.895 22,533 -0.05(-0.59%)
May 18, 2017 7.849 8.176 7.849 7.942 51,154 +0.19(+2.41%)
May 17, 2017 7.755 7.925 7.709 7.755 52,643 -0.09(-1.19%)
May 16, 2017 7.802 8.129 7.802 7.849 25,556 +0.00(+0.00%)
May 15, 2017 7.942 7.942 7.755 7.849 27,035 +0.00(+0.00%)
May 12, 2017 7.849 8.082 7.802 7.849 33,845 -0.09(-1.18%)
May 11, 2017 7.947 8.316 7.755 7.942 84,164 -0.09(-1.16%)
May 10, 2017 8.036 8.082 8.036 8.036 14,617 +0.00(+0.00%)
May 09, 2017 7.849 8.363 7.849 8.036 36,820 +0.14(+1.78%)
May 08, 2017 7.942 8.036 7.849 7.895 27,149 +0.00(+0.00%)
May 05, 2017 7.942 7.942 7.884 7.895 15,912 -0.05(-0.59%)
May 04, 2017 8.036 8.036 7.895 7.942 22,297 -0.05(-0.58%)
May 03, 2017 7.942 8.106 7.895 7.989 34,487 +0.00(+0.00%)
May 02, 2017 7.989 7.989 7.849 7.989 20,374 +0.00(+0.00%)
May 01, 2017 7.849 8.176 7.755 7.989 27,409 -0.05(-0.58%)
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%)
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.