Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.18	45.09	42.02	43.03	89,596	+0.61(+1.45%)
Dec 30, 2021	41.11	42.70	41.11	42.42	48,981	+1.24(+3.01%)
Dec 29, 2021	44.01	44.85	41.00	41.18	83,315	-3.04(-6.87%)
Dec 28, 2021	43.91	44.92	43.54	44.21	35,053	+0.31(+0.70%)
Dec 27, 2021	43.07	44.41	43.07	43.91	43,952	+1.15(+2.68%)
Dec 23, 2021	42.41	43.14	41.96	42.76	31,232	+0.36(+0.86%)
Dec 22, 2021	41.60	42.41	41.60	42.40	47,712	+0.70(+1.67%)
Dec 21, 2021	41.63	41.88	40.82	41.70	45,370	+0.20(+0.49%)
Dec 20, 2021	41.55	42.02	40.14	41.50	32,327	-0.08(-0.20%)
Dec 17, 2021	41.27	42.09	40.69	41.58	66,726	+0.10(+0.25%)
Dec 16, 2021	42.56	42.56	40.76	41.48	37,927	-0.54(-1.29%)
Dec 15, 2021	40.87	42.47	40.04	42.02	88,249	+1.46(+3.60%)
Dec 14, 2021	41.23	41.39	40.40	40.55	51,348	-0.81(-1.96%)
Dec 13, 2021	41.71	41.86	41.09	41.36	45,885	-0.60(-1.42%)
Dec 10, 2021	43.34	43.92	41.60	41.96	46,891	-1.26(-2.91%)
Dec 09, 2021	43.91	44.68	42.60	43.22	57,802	-1.01(-2.27%)
Dec 08, 2021	45.40	45.40	42.86	44.22	112,644	-0.73(-1.62%)
Dec 07, 2021	41.94	45.34	41.76	44.95	118,650	+3.38(+8.13%)
Dec 06, 2021	41.75	42.24	40.52	41.57	56,273	+0.21(+0.52%)
Dec 03, 2021	42.60	42.60	40.51	41.36	60,556	-0.95(-2.25%)
Dec 02, 2021	42.04	42.69	40.52	42.31	57,617	+0.58(+1.38%)
Dec 01, 2021	42.37	43.73	41.58	41.73	120,689	-0.18(-0.42%)
Nov 30, 2021	41.50	42.74	41.50	41.91	128,045	+0.46(+1.10%)
Nov 29, 2021	40.15	44.68	40.08	41.45	475,749	+2.07(+5.25%)
Nov 26, 2021	40.72	41.43	38.97	39.38	92,116	-0.66(-1.65%)
Nov 24, 2021	39.87	41.91	39.06	40.04	491,731	+3.09(+8.37%)
Nov 23, 2021	38.58	38.92	36.78	36.95	102,299	-1.69(-4.39%)
Nov 22, 2021	36.62	38.92	36.47	38.65	47,005	+2.29(+6.30%)
Nov 19, 2021	35.60	38.05	35.30	36.35	51,809	+0.70(+1.96%)
Nov 18, 2021	36.78	35.85	35.31	35.66	38,856	-0.84(-2.30%)
Nov 17, 2021	37.13	37.34	35.95	36.49	47,733	-0.75(-2.00%)
Nov 16, 2021	36.97	38.48	36.39	37.24	39,250	+0.25(+0.68%)
Nov 15, 2021	37.87	38.49	36.91	36.99	28,943	-0.53(-1.41%)
Nov 12, 2021	35.89	38.21	35.89	37.52	81,878	+1.74(+4.87%)
Nov 11, 2021	35.13	36.05	34.02	35.78	22,098	+0.67(+1.91%)
Nov 10, 2021	35.21			35.11	47,249	-0.21(-0.61%)
Nov 09, 2021	36.03	36.14	34.82	35.32	53,559	-0.62(-1.74%)
Nov 08, 2021	35.81	36.78	34.52	35.95	69,695	+0.47(+1.34%)
Nov 05, 2021	35.82	36.44	34.65	35.47	47,482	+0.07(+0.18%)
Nov 04, 2021	35.38	36.55	34.89	35.41	67,925	-0.02(-0.05%)
Nov 03, 2021	35.17	35.62	34.10	35.42	60,392	+0.44(+1.25%)
Nov 02, 2021	36.08	36.08	34.34	34.99	47,024	-0.87(-2.42%)
Nov 01, 2021	34.92	36.03	35.25	35.85	54,179	+1.10(+3.16%)
Oct 29, 2021	34.08	34.90	33.20	34.75	25,297	+1.04(+3.09%)
Oct 28, 2021	32.40	33.95		33.71	18,573	+1.29(+3.99%)
Oct 27, 2021	32.98	33.76	32.42	32.42	19,562	-0.71(-2.14%)
Oct 26, 2021	34.04		33.06	33.12	13,363	-0.99(-2.89%)
Oct 25, 2021	34.41	34.46	33.68	34.11	14,221	-0.20(-0.57%)
Oct 22, 2021	34.12	34.43	33.89	34.31	5,813	-0.01(-0.03%)
Oct 21, 2021	33.71	34.39	33.45	34.32	7,888	+0.28(+0.82%)
Oct 20, 2021	34.15	34.36	33.59	34.04	6,316	-0.02(-0.05%)
Oct 19, 2021	34.05	34.53	34.05	34.05	6,959	-0.20(-0.60%)
Oct 18, 2021	34.15	34.87	33.63	34.26	24,785	+0.04(+0.11%)
Oct 15, 2021	34.46	34.89	33.95	34.22	27,650	+0.01(+0.03%)
Oct 14, 2021	33.74	34.36	33.58	34.21	16,649	+0.74(+2.23%)
Oct 13, 2021	33.00	33.53	32.51	33.47	11,319	+0.88(+2.72%)
Oct 12, 2021	33.32	33.68	32.34	32.58	11,680	-0.78(-2.34%)
Oct 11, 2021	33.36	33.79	32.61	33.37	29,299	+0.33(+0.99%)
Oct 08, 2021	32.81	33.97	31.55	33.04	79,220	+0.50(+1.55%)
Oct 07, 2021	30.84	32.91	30.39	32.54	64,621	+1.91(+6.23%)
Oct 06, 2021	29.84	31.03	29.84	30.63	10,755	+0.50(+1.67%)
Oct 05, 2021	30.76	30.98	29.86	30.13	15,377	-0.42(-1.37%)
Oct 04, 2021	31.18	31.18	30.32	30.54	20,939	-0.50(-1.62%)

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.

Iradimed Corp (NQ: IRMD )

Historical Prices

Free News Feed