Iradimed Corp (NQ: IRMD )

47.98 -1.25 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.00 27.49 26.00 27.39 15,710 +1.57(+6.10%)
Jun 29, 2021 26.49 26.97 25.81 25.81 37,941 -1.06(-3.95%)
Jun 28, 2021 26.40 26.88 25.92 26.88 15,940 +0.38(+1.44%)
Jun 25, 2021 26.37 27.16 26.07 26.49 52,370 +0.00(+0.00%)
Jun 24, 2021 25.84 26.49 25.84 26.49 4,508 +0.36(+1.39%)
Jun 23, 2021 26.04 26.20 25.56 26.13 19,422 -0.20(-0.78%)
Jun 22, 2021 26.08 26.77 25.46 26.34 16,896 -0.09(-0.35%)
Jun 21, 2021 26.95 27.16 26.20 26.43 9,183 -0.39(-1.46%)
Jun 18, 2021 26.98 27.26 26.16 26.82 19,661 -0.34(-1.27%)
Jun 17, 2021 27.28 27.80 26.53 27.16 18,635 +0.16(+0.59%)
Jun 16, 2021 27.31 27.70 26.57 27.01 16,024 -0.74(-2.65%)
Jun 15, 2021 27.54 27.74 26.36 27.74 13,240 +0.36(+1.33%)
Jun 14, 2021 26.74 27.40 26.74 27.38 6,515 +0.57(+2.12%)
Jun 11, 2021 26.36 26.81 26.36 26.81 4,357 -0.15(-0.55%)
Jun 10, 2021 26.97 27.29 26.96 26.96 9,487 -0.04(-0.14%)
Jun 09, 2021 26.79 27.01 26.45 27.00 5,261 +0.11(+0.42%)
Jun 08, 2021 27.22 27.24 26.38 26.88 25,947 -0.07(-0.28%)
Jun 07, 2021 26.58 26.96 26.07 26.96 11,683 +0.69(+2.62%)
Jun 04, 2021 26.14 26.27 25.45 26.27 10,673 +0.18(+0.68%)
Jun 03, 2021 25.90 26.09 25.22 26.09 79,083 +0.81(+3.20%)
Jun 02, 2021 26.21 26.44 25.22 25.28 9,306 -1.26(-4.74%)
Jun 01, 2021 25.75 26.54 25.48 26.54 15,231 +0.64(+2.48%)
May 28, 2021 26.66 26.66 25.64 25.90 3,930 -0.19(-0.71%)
May 27, 2021 26.27 26.56 26.08 26.08 5,938 -0.48(-1.82%)
May 26, 2021 25.81 26.66 25.26 26.57 8,558 +0.77(+3.00%)
May 25, 2021 25.82 26.75 25.74 25.79 10,299 -0.40(-1.53%)
May 24, 2021 25.98 26.99 25.98 26.20 7,222 -0.83(-3.07%)
May 21, 2021 26.82 27.17 26.58 27.02 8,946 +0.35(+1.33%)
May 20, 2021 25.81 26.71 25.81 26.67 6,059 +0.90(+3.51%)
May 19, 2021 26.54 26.87 25.77 25.77 23,954 -0.87(-3.25%)
May 18, 2021 27.10 27.15 26.28 26.63 11,511 -0.31(-1.14%)
May 17, 2021 26.96 27.01 26.49 26.94 5,976 -0.45(-1.63%)
May 14, 2021 26.67 27.39 25.84 27.39 10,365 +1.07(+4.07%)
May 13, 2021 26.51 27.24 26.07 26.32 66,840 +0.24(+0.93%)
May 12, 2021 26.70 27.23 26.07 26.07 11,151 -0.40(-1.51%)
May 11, 2021 25.98 27.41 25.98 26.47 7,804 +0.40(+1.54%)
May 10, 2021 26.81 26.81 26.07 26.07 13,326 -0.98(-3.61%)
May 07, 2021 27.76 27.76 26.77 27.05 10,799 -0.61(-2.19%)
May 06, 2021 27.42 27.92 27.18 27.66 17,683 +0.46(+1.68%)
May 05, 2021 27.01 27.55 26.63 27.20 38,084 +0.76(+2.89%)
May 04, 2021 26.47 26.76 25.58 26.44 10,981 +0.04(+0.14%)
May 03, 2021 26.07 26.40 25.78 26.40 25,911 +0.61(+2.38%)
Apr 30, 2021 23.65 26.52 23.65 25.79 20,295 +0.87(+3.48%)
Apr 29, 2021 24.86 24.92 24.45 24.92 24,007 +0.33(+1.33%)
Apr 28, 2021 24.84 24.84 24.15 24.59 16,509 -0.24(-0.97%)
Apr 27, 2021 24.17 24.84 24.03 24.84 17,128 +0.23(+0.95%)
Apr 26, 2021 24.67 24.70 23.87 24.60 13,371 +0.13(+0.53%)
Apr 23, 2021 24.51 24.58 24.29 24.47 17,181 +0.09(+0.38%)
Apr 22, 2021 24.26 24.57 23.48 24.38 28,370 +0.35(+1.47%)
Apr 21, 2021 23.89 24.33 23.89 24.03 6,018 -0.05(-0.19%)
Apr 20, 2021 23.36 24.51 23.36 24.07 11,375 +0.34(+1.45%)
Apr 19, 2021 24.02 24.37 23.73 23.73 10,515 -0.42(-1.74%)
Apr 16, 2021 24.30 24.34 23.21 24.15 11,168 +0.13(+0.54%)
Apr 15, 2021 23.06 24.02 23.06 24.02 17,735 +0.57(+2.42%)
Apr 14, 2021 22.55 23.59 22.35 23.45 27,301 +0.66(+2.90%)
Apr 13, 2021 22.26 22.79 22.00 22.79 21,050 +0.33(+1.45%)
Apr 12, 2021 22.25 22.58 22.12 22.46 12,614 +0.07(+0.33%)
Apr 09, 2021 22.82 22.82 22.38 22.39 4,080 -0.67(-2.91%)
Apr 08, 2021 23.21 23.43 22.74 23.06 14,483 +0.14(+0.61%)
Apr 07, 2021 22.80 23.49 22.00 22.92 17,018 +0.28(+1.23%)
Apr 06, 2021 24.00 24.00 22.50 22.64 8,028 +0.05(+0.21%)
Apr 05, 2021 23.23 23.33 22.59 22.59 9,541 -0.71(-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.