Iradimed Corp (NQ: IRMD )

49.27 -3.67 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.67 32.33 31.21 31.28 11,007 -0.55(-1.73%)
Sep 29, 2021 31.69 31.96 31.66 31.83 7,538 +0.16(+0.50%)
Sep 28, 2021 31.98 32.22 31.23 31.67 10,256 -0.23(-0.73%)
Sep 27, 2021 31.84 32.64 31.84 31.90 9,525 +0.07(+0.20%)
Sep 24, 2021 31.04 32.47 30.92 31.84 8,916 +0.47(+1.48%)
Sep 23, 2021 31.12 31.58 30.65 31.37 88,056 -0.07(-0.21%)
Sep 22, 2021 31.24 32.91 31.15 31.44 16,133 +0.39(+1.26%)
Sep 21, 2021 30.81 31.20 30.81 31.05 16,418 +0.30(+0.97%)
Sep 20, 2021 30.99 31.58 30.60 30.75 26,170 -0.31(-0.99%)
Sep 17, 2021 32.87 33.34 31.04 31.06 58,874 -1.65(-5.04%)
Sep 16, 2021 32.76 33.10 32.15 32.70 16,770 -0.39(-1.18%)
Sep 15, 2021 32.72 33.17 32.36 33.10 13,617 +0.60(+1.83%)
Sep 14, 2021 32.01 33.13 32.01 32.50 18,386 +0.19(+0.58%)
Sep 13, 2021 32.12 32.43 31.63 32.31 13,949 +0.19(+0.58%)
Sep 10, 2021 32.18 33.05 31.41 32.13 24,335 -0.21(-0.66%)
Sep 09, 2021 31.97 33.05 30.92 32.34 35,664 +0.47(+1.49%)
Sep 08, 2021 32.21 33.91 31.71 31.87 19,862 -0.61(-1.86%)
Sep 07, 2021 33.35 34.34 32.47 32.47 24,176 -0.62(-1.89%)
Sep 03, 2021 33.85 34.16 33.03 33.10 24,544 -1.09(-3.19%)
Sep 02, 2021 33.45 34.39 33.10 34.19 41,053 +0.69(+2.06%)
Sep 01, 2021 31.34 33.51 31.34 33.50 20,769 +2.06(+6.55%)
Aug 31, 2021 31.45 31.69 31.03 31.44 22,022 +0.18(+0.57%)
Aug 30, 2021 31.80 32.04 31.04 31.26 30,065 -0.15(-0.47%)
Aug 27, 2021 31.25 32.34 31.21 31.41 20,921 +0.21(+0.69%)
Aug 26, 2021 30.82 31.90 30.82 31.20 15,335 +0.37(+1.21%)
Aug 25, 2021 30.92 31.46 30.80 30.82 12,757 -0.40(-1.28%)
Aug 24, 2021 31.20 32.03 30.99 31.22 22,287 +0.02(+0.06%)
Aug 23, 2021 31.59 32.28 30.94 31.21 19,612 -0.21(-0.68%)
Aug 20, 2021 31.45 31.64 30.53 31.42 29,414 -0.29(-0.91%)
Aug 19, 2021 30.73 32.34 30.73 31.71 18,426 +0.79(+2.56%)
Aug 18, 2021 31.45 31.62 30.73 30.92 23,931 -0.52(-1.66%)
Aug 17, 2021 31.19 32.14 30.74 31.44 9,855 +0.07(+0.21%)
Aug 16, 2021 31.64 32.03 30.84 31.37 26,280 -0.22(-0.71%)
Aug 13, 2021 32.42 32.42 31.33 31.60 14,332 -0.90(-2.78%)
Aug 12, 2021 32.78 33.26 32.33 32.50 16,985 -0.25(-0.77%)
Aug 11, 2021 32.88 33.54 32.45 32.75 23,970 -0.13(-0.40%)
Aug 10, 2021 33.82 34.09 32.48 32.88 35,075 -0.18(-0.54%)
Aug 09, 2021 33.66 34.30 32.64 33.06 37,996 -0.75(-2.23%)
Aug 06, 2021 33.58 34.56 33.52 33.81 21,070 +0.24(+0.72%)
Aug 05, 2021 31.54 33.87 31.40 33.57 33,238 +2.03(+6.44%)
Aug 04, 2021 31.66 32.43 31.27 31.54 33,565 -0.11(-0.35%)
Aug 03, 2021 32.64 32.65 31.05 31.65 50,266 -0.76(-2.36%)
Aug 02, 2021 31.68 32.62 31.21 32.42 29,959 +1.07(+3.42%)
Jul 30, 2021 32.08 32.11 30.94 31.34 27,762 -0.76(-2.38%)
Jul 29, 2021 32.24 32.98 31.80 32.11 28,407 -0.04(-0.12%)
Jul 28, 2021 32.69 32.88 31.82 32.15 18,508 -0.49(-1.51%)
Jul 27, 2021 32.37 32.84 31.32 32.64 35,315 +0.23(+0.72%)
Jul 26, 2021 32.37 32.89 31.69 32.41 39,450 +0.32(+0.99%)
Jul 23, 2021 32.54 33.74 31.74 32.09 32,678 -0.28(-0.86%)
Jul 22, 2021 33.52 34.07 31.89 32.37 36,629 -1.09(-3.26%)
Jul 21, 2021 31.42 34.08 31.39 33.46 43,323 +2.29(+7.35%)
Jul 20, 2021 31.79 33.02 30.98 31.17 58,301 -0.39(-1.24%)
Jul 19, 2021 30.96 32.53 30.93 31.56 60,953 +0.19(+0.59%)
Jul 16, 2021 32.50 32.98 30.59 31.37 117,293 +0.03(+0.09%)
Jul 15, 2021 34.24 34.45 31.20 31.34 130,816 -3.10(-9.00%)
Jul 14, 2021 34.92 37.21 34.08 34.45 327,153 -0.20(-0.59%)
Jul 13, 2021 31.14 37.72 28.82 34.65 570,910 +3.51(+11.27%)
Jul 12, 2021 28.70 31.21 28.70 31.14 92,406 +2.69(+9.46%)
Jul 09, 2021 27.94 29.31 27.45 28.45 64,560 +0.51(+1.83%)
Jul 08, 2021 27.33 27.94 27.15 27.94 49,245 +0.47(+1.69%)
Jul 07, 2021 27.61 27.82 27.01 27.47 18,836 -0.09(-0.34%)
Jul 06, 2021 27.27 27.66 26.70 27.56 12,132 -0.05(-0.17%)
Jul 02, 2021 27.93 27.94 27.16 27.61 19,067 -0.24(-0.87%)
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.