Iradimed Cp (NQ: IRMD )

29.17 USD +0.17 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 29.29 29.85 28.49 29.17 17,354 +0.17(+0.59%)
Jun 16, 2021 29.33 29.75 28.53 29.00 14,922 -0.79(-2.65%)
Jun 15, 2021 29.57 29.79 28.31 29.79 12,330 +0.39(+1.33%)
Jun 14, 2021 28.71 29.42 28.71 29.40 6,067 +0.61(+2.12%)
Jun 11, 2021 28.31 28.79 28.31 28.79 4,058 -0.16(-0.55%)
Jun 10, 2021 28.96 29.31 28.95 28.95 8,835 -0.04(-0.14%)
Jun 09, 2021 28.77 29.00 28.40 28.99 4,900 +0.12(+0.42%)
Jun 08, 2021 29.23 29.25 28.33 28.87 24,163 -0.08(-0.28%)
Jun 07, 2021 28.54 28.95 28.00 28.95 10,880 +0.74(+2.62%)
Jun 04, 2021 28.07 28.21 27.33 28.21 9,939 +0.19(+0.68%)
Jun 03, 2021 27.81 28.02 27.08 28.02 73,644 +0.87(+3.20%)
Jun 02, 2021 28.15 28.39 27.08 27.15 8,666 -1.35(-4.74%)
Jun 01, 2021 27.65 28.50 27.36 28.50 14,184 +0.69(+2.48%)
May 28, 2021 28.63 28.63 27.53 27.81 3,660 -0.20(-0.71%)
May 27, 2021 28.21 28.52 28.01 28.01 5,530 -0.52(-1.82%)
May 26, 2021 27.72 28.63 27.13 28.53 7,970 +0.83(+3.00%)
May 25, 2021 27.73 28.73 27.64 27.70 9,591 -0.43(-1.53%)
May 24, 2021 27.89 28.98 27.89 28.13 6,726 -0.89(-3.07%)
May 21, 2021 28.80 29.17 28.54 29.02 8,331 +0.38(+1.33%)
May 20, 2021 27.71 28.68 27.71 28.64 5,643 +0.97(+3.51%)
May 19, 2021 28.50 28.85 27.67 27.67 22,307 -0.93(-3.25%)
May 18, 2021 29.10 29.16 28.22 28.60 10,720 -0.33(-1.14%)
May 17, 2021 28.95 29.00 28.45 28.93 5,565 -0.48(-1.63%)
May 14, 2021 28.64 29.41 27.74 29.41 9,653 +1.15(+4.07%)
May 13, 2021 28.47 29.25 28.00 28.26 62,243 +0.26(+0.93%)
May 12, 2021 28.67 29.24 28.00 28.00 10,385 -0.43(-1.51%)
May 11, 2021 27.90 29.43 27.90 28.43 7,268 +0.43(+1.54%)
May 10, 2021 28.79 28.79 28.00 28.00 12,410 -1.05(-3.61%)
May 07, 2021 29.81 29.81 28.75 29.05 10,057 -0.65(-2.19%)
May 06, 2021 29.45 29.98 29.19 29.70 16,467 +0.49(+1.68%)
May 05, 2021 29.00 29.58 28.60 29.21 35,465 +0.82(+2.89%)
May 04, 2021 28.42 28.74 27.47 28.39 10,226 +0.04(+0.14%)
May 03, 2021 28.00 28.35 27.68 28.35 24,129 +0.66(+2.38%)
Apr 30, 2021 25.39 28.48 25.39 27.69 18,900 +0.93(+3.48%)
Apr 29, 2021 26.70 26.76 26.25 26.76 22,356 +0.35(+1.33%)
Apr 28, 2021 26.67 26.67 25.93 26.41 15,374 -0.26(-0.97%)
Apr 27, 2021 25.95 26.67 25.80 26.67 15,950 +0.25(+0.95%)
Apr 26, 2021 26.49 26.52 25.63 26.42 12,452 +0.14(+0.53%)
Apr 23, 2021 26.32 26.40 26.08 26.28 16,000 +0.10(+0.38%)
Apr 22, 2021 26.05 26.39 25.21 26.18 26,419 +0.38(+1.47%)
Apr 21, 2021 25.65 26.13 25.65 25.80 5,605 -0.05(-0.19%)
Apr 20, 2021 25.08 26.33 25.08 25.85 10,593 +0.37(+1.45%)
Apr 19, 2021 25.79 26.17 25.48 25.48 9,792 -0.45(-1.74%)
Apr 16, 2021 26.09 26.14 24.92 25.93 10,400 +0.14(+0.54%)
Apr 15, 2021 24.76 25.79 24.76 25.79 16,516 +0.61(+2.42%)
Apr 14, 2021 24.22 25.33 24.00 25.18 25,424 +0.71(+2.90%)
Apr 13, 2021 23.90 24.47 23.63 24.47 19,603 +0.35(+1.45%)
Apr 12, 2021 23.89 24.25 23.75 24.12 11,747 +0.08(+0.33%)
Apr 09, 2021 24.51 24.51 24.03 24.04 3,800 -0.72(-2.91%)
Apr 08, 2021 24.92 25.16 24.42 24.76 13,487 +0.15(+0.61%)
Apr 07, 2021 24.48 25.23 23.63 24.61 15,848 +0.30(+1.23%)
Apr 06, 2021 25.77 25.77 24.16 24.31 7,476 +0.05(+0.21%)
Apr 05, 2021 24.95 25.05 24.26 24.26 8,885 -0.76(-3.04%)
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.