Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironnet Inc (NY: IRNT )

0.1270 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 4, 2023 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 29, 2022 2.690 2.850 2.640 2.680 640,813 -0.05(-1.83%)
Apr 28, 2022 2.740 2.790 2.550 2.730 952,482 +0.05(+1.87%)
Apr 27, 2022 2.710 2.811 2.645 2.680 902,470 -0.05(-1.83%)
Apr 26, 2022 2.800 2.819 2.650 2.730 886,572 -0.08(-2.85%)
Apr 25, 2022 2.690 2.870 2.610 2.810 1,410,720 +0.03(+1.08%)
Apr 22, 2022 2.850 2.980 2.770 2.780 828,570 -0.11(-3.81%)
Apr 21, 2022 3.080 3.181 2.860 2.890 1,023,780 -0.18(-5.86%)
Apr 20, 2022 3.070 3.160 2.930 3.070 1,322,226 -0.15(-4.66%)
Apr 19, 2022 3.030 3.290 2.985 3.220 1,506,074 +0.19(+6.27%)
Apr 18, 2022 3.110 3.120 2.900 3.030 2,158,339 -0.11(-3.50%)
Apr 14, 2022 3.270 3.280 3.120 3.140 826,705 -0.11(-3.38%)
Apr 13, 2022 3.050 3.310 3.000 3.250 1,348,242 +0.18(+5.86%)
Apr 12, 2022 3.160 3.349 3.030 3.070 1,454,759 -0.04(-1.29%)
Apr 11, 2022 3.250 3.280 3.096 3.110 1,250,651 -0.33(-9.59%)
Apr 08, 2022 3.350 3.510 3.160 3.440 920,411 +0.04(+1.18%)
Apr 07, 2022 3.160 3.400 3.021 3.400 2,554,417 -0.18(-5.03%)
Apr 06, 2022 3.510 3.590 3.330 3.580 2,656,197 -0.14(-3.76%)
Apr 05, 2022 3.700 3.810 3.580 3.720 1,145,498 -0.03(-0.80%)
Apr 04, 2022 3.720 3.888 3.700 3.750 1,544,395 +0.06(+1.63%)
Apr 01, 2022 3.830 3.830 3.577 3.690 2,792,748 -0.11(-2.89%)
Mar 31, 2022 4.000 4.007 3.760 3.800 1,650,225 -0.18(-4.52%)
Mar 30, 2022 4.050 4.420 3.920 3.980 2,472,770 -0.13(-3.16%)
Mar 29, 2022 3.880 4.298 3.810 4.110 2,321,888 +0.24(+6.20%)
Mar 28, 2022 3.910 4.110 3.860 3.870 2,174,068 -0.06(-1.53%)
Mar 25, 2022 4.200 4.200 3.760 3.930 1,787,211 -0.32(-7.53%)
Mar 24, 2022 4.210 4.360 4.090 4.250 1,653,627 +0.05(+1.19%)
Mar 23, 2022 4.540 4.780 4.140 4.200 4,701,932 -0.44(-9.48%)
Mar 22, 2022 4.370 4.870 4.260 4.640 6,973,809 +0.06(+1.31%)
Mar 21, 2022 3.980 4.820 3.890 4.580 10,520,059 +0.58(+14.50%)
Mar 18, 2022 3.640 4.140 3.620 4.000 3,835,023 +0.19(+4.99%)
Mar 17, 2022 3.680 3.900 3.520 3.810 4,718,343 +0.09(+2.42%)
Mar 16, 2022 3.760 3.890 3.610 3.720 2,653,528 +0.01(+0.27%)
Mar 15, 2022 3.980 4.100 3.600 3.710 3,133,611 -0.33(-8.17%)
Mar 14, 2022 4.000 4.212 3.810 4.040 3,354,398 +0.02(+0.50%)
Mar 11, 2022 4.360 4.580 4.010 4.020 2,185,184 -0.46(-10.27%)
Mar 10, 2022 4.700 4.400 4.480 5,394,900 -0.16(-3.45%)
Mar 09, 2022 4.690 5.090 4.450 4.640 7,496,669 -0.12(-2.52%)
Mar 08, 2022 4.220 5.380 3.940 4.760 16,866,428 +0.43(+9.93%)
Mar 07, 2022 4.660 4.690 4.124 4.330 5,338,720 -0.48(-9.98%)
Mar 04, 2022 5.090 5.273 4.590 4.810 3,848,005 -0.52(-9.76%)
Mar 03, 2022 5.320 5.685 5.060 5.330 6,015,689 -0.17(-3.09%)
Mar 02, 2022 5.000 5.570 4.730 5.500 7,357,768 +0.63(+12.94%)
Mar 01, 2022 4.670 5.440 4.660 4.870 9,441,776 +0.21(+4.51%)
Feb 28, 2022 5.770 5.920 4.500 4.660 17,513,590 -1.45(-23.73%)
Feb 25, 2022 5.100 7.120 5.680 6.110 53,116,960 +0.91(+17.50%)
Feb 24, 2022 3.850 6.170 3.810 5.200 28,166,734 +1.11(+27.14%)
Feb 23, 2022 4.310 4.400 3.900 4.090 1,741,550 -0.06(-1.45%)
Feb 22, 2022 3.640 4.450 3.630 4.150 3,240,155 +0.46(+12.47%)
Feb 18, 2022 3.690 0 -0.30(-7.52%)
Feb 17, 2022 3.880 4.440 3.860 3.990 3,530,998 +0.10(+2.57%)
Feb 16, 2022 3.990 4.069 3.800 3.890 1,583,610 -0.18(-4.42%)
Feb 15, 2022 3.800 4.109 3.660 4.070 2,640,695 +0.36(+9.70%)
Feb 14, 2022 3.700 3.770 3.520 3.710 2,345,106 -0.09(-2.37%)
Feb 11, 2022 4.070 4.110 3.700 3.800 6,138,673 -0.52(-12.04%)
Feb 10, 2022 4.260 4.920 4.190 4.320 68,309,680 +0.81(+23.08%)
Feb 09, 2022 3.470 3.691 3.380 3.510 2,971,860 +0.07(+2.03%)
Feb 08, 2022 3.450 3.569 3.270 3.440 1,348,108 -0.05(-1.43%)
Feb 07, 2022 3.250 3.511 3.177 3.490 631,437 +0.21(+6.40%)
Feb 04, 2022 3.050 3.290 2.930 3.280 810,561 +0.30(+10.07%)
Feb 03, 2022 3.100 2.930 2.980 655,022 -0.17(-5.40%)
Feb 02, 2022 3.540 3.540 3.130 3.150 524,048 -0.29(-8.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.