Iradimed Corp (NQ: IRMD )

42.90 -1.50 (-3.39%)
Streaming Delayed Price Updated: 10:00 AM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 44.46 45.77 43.82 44.40 58,172 -1.75(-3.79%)
Aug 01, 2024 47.73 50.93 44.84 46.15 104,474 -0.56(-1.20%)
Jul 31, 2024 46.44 47.43 46.00 46.71 59,809 +0.29(+0.62%)
Jul 30, 2024 47.00 47.40 45.87 46.42 31,162 -0.30(-0.64%)
Jul 29, 2024 47.43 47.47 46.01 46.72 34,134 -0.79(-1.66%)
Jul 26, 2024 47.73 47.73 46.56 47.51 49,102 +0.26(+0.55%)
Jul 25, 2024 48.34 49.18 47.16 47.25 80,584 -0.73(-1.52%)
Jul 24, 2024 47.37 48.35 47.00 47.98 42,085 +0.51(+1.07%)
Jul 23, 2024 46.07 47.73 46.07 47.47 60,883 +1.39(+3.02%)
Jul 22, 2024 45.20 46.10 44.67 46.08 26,608 +0.88(+1.95%)
Jul 19, 2024 45.76 45.97 45.00 45.20 18,031 -0.38(-0.83%)
Jul 18, 2024 45.87 46.37 45.24 45.58 45,100 -0.60(-1.30%)
Jul 17, 2024 46.67 47.08 45.93 46.18 54,263 -0.62(-1.32%)
Jul 16, 2024 46.44 47.79 46.28 46.80 58,036 +0.84(+1.83%)
Jul 15, 2024 45.49 46.52 45.34 45.96 33,011 +0.60(+1.32%)
Jul 12, 2024 47.06 47.06 45.28 45.36 46,638 -1.17(-2.51%)
Jul 11, 2024 45.02 47.85 45.02 46.53 56,540 +2.07(+4.66%)
Jul 10, 2024 43.89 44.56 43.26 44.46 37,911 +0.79(+1.81%)
Jul 09, 2024 43.94 43.96 43.20 43.67 44,129 -0.27(-0.61%)
Jul 08, 2024 43.99 44.30 43.62 43.94 39,936 +0.18(+0.41%)
Jul 05, 2024 43.78 44.00 43.41 43.76 39,753 -0.22(-0.50%)
Jul 03, 2024 43.65 44.30 43.35 43.98 23,696 +0.31(+0.71%)
Jul 02, 2024 43.35 44.06 43.00 43.67 51,570 +0.23(+0.53%)
Jul 01, 2024 44.09 44.38 43.02 43.44 67,990 -0.50(-1.14%)
Jun 28, 2024 44.29 44.56 43.61 43.94 260,838 -0.02(-0.05%)
Jun 27, 2024 43.23 44.00 42.93 43.96 27,795 +0.91(+2.11%)
Jun 26, 2024 42.98 43.38 42.80 43.05 27,098 -0.13(-0.30%)
Jun 25, 2024 42.78 43.44 42.40 43.18 37,480 +0.36(+0.84%)
Jun 24, 2024 43.07 43.29 42.60 42.82 32,675 -0.08(-0.19%)
Jun 21, 2024 42.57 43.22 42.40 42.90 49,579 +0.37(+0.87%)
Jun 20, 2024 42.47 42.99 42.11 42.53 41,250 +0.22(+0.52%)
Jun 18, 2024 43.02 43.68 42.28 42.31 64,058 -0.73(-1.70%)
Jun 17, 2024 43.25 43.90 42.60 43.04 42,754 -0.21(-0.49%)
Jun 14, 2024 43.11 43.27 42.61 43.25 78,978 -0.17(-0.39%)
Jun 13, 2024 44.31 44.98 43.09 43.42 33,288 -0.95(-2.14%)
Jun 12, 2024 43.55 46.00 43.24 44.37 40,934 +1.64(+3.84%)
Jun 11, 2024 42.23 42.88 41.77 42.73 78,927 +0.23(+0.54%)
Jun 10, 2024 42.04 42.59 41.71 42.50 42,793 +0.00(+0.00%)
Jun 07, 2024 42.11 42.84 41.95 42.50 29,465 -0.27(-0.63%)
Jun 06, 2024 43.22 43.22 42.60 42.77 27,765 -0.48(-1.11%)
Jun 05, 2024 42.84 43.41 42.10 43.25 48,304 +0.49(+1.15%)
Jun 04, 2024 42.87 42.91 41.69 42.76 60,234 -0.56(-1.29%)
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.