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 29, 2023 44.34 44.34 42.59 43.45 27,910 -0.67(-1.51%)
Sep 28, 2023 43.22 44.34 43.22 44.12 17,629 +1.09(+2.53%)
Sep 27, 2023 42.60 43.79 42.00 43.03 23,034 +0.60(+1.41%)
Sep 26, 2023 42.19 43.46 41.31 42.44 42,569 +0.05(+0.12%)
Sep 25, 2023 42.54 42.78 42.03 42.39 17,573 -0.18(-0.41%)
Sep 22, 2023 43.25 43.25 42.38 42.56 11,965 -0.45(-1.05%)
Sep 21, 2023 43.28 43.37 42.81 43.01 16,322 -0.26(-0.61%)
Sep 20, 2023 44.46 44.65 42.99 43.28 24,606 -1.25(-2.82%)
Sep 19, 2023 45.58 45.58 44.53 44.53 23,234 -1.15(-2.51%)
Sep 18, 2023 46.05 46.29 43.56 45.68 78,277 -0.07(-0.15%)
Sep 15, 2023 44.73 46.40 44.55 45.75 69,125 +1.00(+2.23%)
Sep 14, 2023 43.88 44.75 43.78 44.75 29,698 +1.46(+3.37%)
Sep 13, 2023 43.10 43.51 42.08 43.29 41,041 +0.51(+1.19%)
Sep 12, 2023 46.15 46.48 42.54 42.78 28,565 -3.22(-7.00%)
Sep 11, 2023 46.86 47.21 45.88 46.00 17,223 -0.23(-0.51%)
Sep 08, 2023 46.65 47.03 46.13 46.24 15,367 -0.12(-0.25%)
Sep 07, 2023 47.35 47.35 46.15 46.35 35,208 -1.00(-2.11%)
Sep 06, 2023 46.42 47.35 45.78 47.35 41,811 +0.93(+2.00%)
Sep 05, 2023 46.69 47.27 46.03 46.42 41,402 -0.54(-1.15%)
Sep 01, 2023 45.40 47.24 45.40 46.96 40,050 +1.68(+3.72%)
Aug 31, 2023 48.49 48.85 44.53 45.28 159,398 -3.35(-6.89%)
Aug 30, 2023 47.36 49.80 47.36 48.63 81,765 +1.08(+2.27%)
Aug 29, 2023 46.33 47.69 46.26 47.55 37,208 +1.87(+4.10%)
Aug 28, 2023 46.80 47.41 45.24 45.68 29,436 -0.67(-1.45%)
Aug 25, 2023 46.70 47.62 46.15 46.35 31,471 -0.45(-0.95%)
Aug 24, 2023 46.63 47.36 46.28 46.79 28,330 +0.04(+0.08%)
Aug 23, 2023 46.89 47.72 46.64 46.76 12,691 +0.46(+0.99%)
Aug 22, 2023 46.79 47.73 45.73 46.29 37,252 -0.63(-1.34%)
Aug 21, 2023 46.74 47.54 46.09 46.92 18,411 +0.44(+0.95%)
Aug 18, 2023 47.20 47.74 46.32 46.48 21,424 -1.15(-2.41%)
Aug 17, 2023 48.37 48.86 47.45 47.63 26,969 +0.00(+0.00%)
Aug 16, 2023 48.38 49.51 47.52 47.63 36,791 -1.11(-2.27%)
Aug 15, 2023 47.69 48.93 46.81 48.73 25,563 +1.07(+2.24%)
Aug 14, 2023 46.59 47.85 46.59 47.67 45,890 +1.08(+2.31%)
Aug 11, 2023 46.03 46.82 46.03 46.59 22,844 +0.10(+0.21%)
Aug 10, 2023 47.00 47.27 46.28 46.49 15,696 -0.17(-0.36%)
Aug 09, 2023 47.38 47.38 46.37 46.66 13,046 -0.63(-1.33%)
Aug 08, 2023 48.96 48.96 47.06 47.28 20,148 -1.98(-4.03%)
Aug 07, 2023 47.53 49.57 47.49 49.27 49,894 +1.85(+3.89%)
Aug 04, 2023 47.66 48.20 47.28 47.42 15,683 +0.22(+0.46%)
Aug 03, 2023 45.14 48.15 43.19 47.21 38,021 +4.38(+10.22%)
Aug 02, 2023 44.08 44.12 42.54 42.83 41,111 -1.20(-2.74%)
Aug 01, 2023 42.95 44.88 42.66 44.03 38,215 +1.01(+2.34%)
Jul 31, 2023 43.09 43.13 42.24 43.02 28,035 +0.03(+0.07%)
Jul 28, 2023 42.59 44.09 42.59 42.99 23,998 +0.56(+1.32%)
Jul 27, 2023 44.85 44.95 42.08 42.44 44,070 -2.42(-5.39%)
Jul 26, 2023 45.54 45.61 44.12 44.85 32,480 -0.72(-1.59%)
Jul 25, 2023 44.74 46.16 44.47 45.58 63,748 +1.16(+2.60%)
Jul 24, 2023 45.10 45.30 43.28 44.42 57,200 -0.79(-1.75%)
Jul 21, 2023 45.65 45.79 45.11 45.22 28,062 -0.36(-0.79%)
Jul 20, 2023 46.02 46.32 45.19 45.58 46,772 +0.13(+0.28%)
Jul 19, 2023 45.46 45.93 45.04 45.45 46,841 +0.01(+0.02%)
Jul 18, 2023 44.80 46.36 44.59 45.44 61,759 +0.70(+1.55%)
Jul 17, 2023 45.09 45.56 43.91 44.75 78,903 -0.89(-1.95%)
Jul 14, 2023 45.33 46.01 45.24 45.64 36,664 +0.28(+0.63%)
Jul 13, 2023 45.89 46.16 45.34 45.35 32,161 -0.16(-0.34%)
Jul 12, 2023 45.08 46.03 44.61 45.51 47,699 +0.94(+2.11%)
Jul 11, 2023 46.46 46.46 44.43 44.57 41,966 -1.92(-4.13%)
Jul 10, 2023 45.50 46.63 45.50 46.49 12,443 +0.80(+1.76%)
Jul 07, 2023 44.77 46.05 44.72 45.69 28,149 +0.92(+2.06%)
Jul 06, 2023 45.38 45.38 43.98 44.77 26,150 -0.88(-1.93%)
Jul 05, 2023 46.86 46.86 45.38 45.65 21,745 -1.24(-2.65%)
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.