Singapore markets closed

IronNet, Inc. (IRNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1200+0.1900 (+6.48%)
At close: 04:00PM EDT
3.1600 +0.04 (+1.28%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.99003.20002.99003.12003.1200634,476
26 May 20222.76003.05002.74102.93002.9300481,100
25 May 20222.67003.04002.63002.88002.88001,149,800
24 May 20222.70002.78002.59002.66002.66001,014,000
23 May 20222.62002.84002.56002.80002.8000741,400
20 May 20222.70002.76002.58002.67002.6700656,400
19 May 20222.55002.79902.55002.68002.6800515,600
18 May 20222.59002.83002.51002.63002.63001,073,400
17 May 20222.63002.76502.54002.67002.6700891,300
16 May 20222.53002.64002.39002.54002.5400897,600
13 May 20222.43002.65502.39902.51002.5100660,100
12 May 20222.18002.41002.03002.34002.34001,223,900
11 May 20222.29002.52002.22002.25002.2500934,900
10 May 20222.59002.62002.28102.34002.34001,445,300
09 May 20222.70002.79002.48002.53002.5300865,400
06 May 20222.90002.91002.76002.85002.8500673,600
05 May 20223.07003.07002.83002.98002.9800884,000
04 May 20222.80003.12002.72003.12003.1200968,600
03 May 20222.76002.94002.68002.90002.90001,285,900
02 May 20222.66002.92002.63002.81002.8100933,500
29 Apr 20222.69002.85002.64002.68002.6800640,800
28 Apr 20222.74002.79002.55002.73002.7300950,200
27 Apr 20222.71002.81102.64502.68002.6800908,600
26 Apr 20222.80002.81902.65002.73002.7300887,600
25 Apr 20222.69002.87002.61002.81002.81001,410,800
22 Apr 20222.85002.98002.77002.78002.7800828,600
21 Apr 20223.08003.18102.86002.89002.89001,024,000
20 Apr 20223.07003.16002.93003.07003.07001,322,400
19 Apr 20223.03003.29002.98503.22003.22001,506,600
18 Apr 20223.11003.12002.90003.03003.03002,159,600
14 Apr 20223.27003.28003.12003.14003.1400826,700
13 Apr 20223.05003.31002.98003.25003.25001,354,900
12 Apr 20223.16003.34903.03003.07003.07001,455,200
11 Apr 20223.25003.28003.09603.11003.11001,252,000
08 Apr 20223.35003.51003.16003.44003.4400920,400
07 Apr 20223.16003.40003.02103.40003.40002,558,300
06 Apr 20223.51003.59003.33003.58003.58002,680,500
05 Apr 20223.70003.81003.58003.72003.72001,147,800
04 Apr 20223.72003.88803.70003.75003.75001,543,100
01 Apr 20223.83003.83003.57703.69003.69002,792,700
31 Mar 20224.00004.00703.76003.80003.80001,657,500
30 Mar 20224.05004.42003.92003.98003.98002,479,100
29 Mar 20223.88004.29803.81004.11004.11002,322,300
28 Mar 20223.91004.11003.86003.87003.87002,179,800
25 Mar 20224.20004.20003.76003.93003.93001,785,100
24 Mar 20224.21004.36004.09004.25004.25001,653,800
23 Mar 20224.54004.78004.14004.20004.20004,712,100
22 Mar 20224.37004.87004.26004.64004.64007,010,400
21 Mar 20223.98004.82003.89004.58004.580010,536,200
18 Mar 20223.64004.14003.62004.00004.00003,828,700
17 Mar 20223.68003.90003.52003.81003.81004,722,700
16 Mar 20223.76003.89003.61003.72003.72002,656,800
15 Mar 20223.98004.10003.60003.71003.71003,134,800
14 Mar 20224.00004.21203.81004.04004.04003,358,200
11 Mar 20224.36004.58004.01004.02004.02002,185,200
10 Mar 20224.70005.11004.40004.48004.48005,473,700
09 Mar 20224.69005.09004.45004.64004.64007,543,900
08 Mar 20224.22005.38003.94004.76004.760016,956,800
07 Mar 20224.66004.69004.12404.33004.33005,346,800
04 Mar 20225.09005.27304.59004.81004.81003,819,700
03 Mar 20225.32005.68505.06005.33005.33006,028,600
02 Mar 20225.00005.57004.73005.50005.50007,392,500
01 Mar 20224.67005.44004.66004.87004.87009,453,200
28 Feb 20225.77005.92004.50004.66004.660017,571,400
25 Feb 20225.10007.12005.06006.11006.110053,116,900
24 Feb 20223.85006.17003.81005.20005.200028,322,100
23 Feb 20224.31004.40003.90004.09004.09001,742,700
22 Feb 20223.64004.45003.63004.15004.15003,245,200
18 Feb 20223.99004.04003.58903.69003.69001,558,100
17 Feb 20223.88004.44003.86003.99003.99003,542,500
16 Feb 20223.99004.06903.80003.89003.89001,620,000
15 Feb 20223.80004.11003.66004.07004.07002,659,300
14 Feb 20223.70003.77003.52003.71003.71002,350,900
11 Feb 20224.07004.11003.70003.80003.80006,138,700
10 Feb 20224.26004.92004.19004.32004.320068,383,400
09 Feb 20223.47003.69103.38003.51003.51004,740,800
08 Feb 20223.45003.56903.27003.44003.44001,349,200
07 Feb 20223.25003.51103.17703.49003.4900633,500
04 Feb 20223.05003.29002.93003.28003.2800810,600
03 Feb 20223.10003.17702.93002.98002.9800656,500
02 Feb 20223.54003.54003.13003.15003.1500524,000
01 Feb 20223.44003.49803.21003.44003.4400701,700
31 Jan 20223.06003.41003.02003.41003.4100860,500
28 Jan 20222.81003.02002.68002.97002.9700828,300
27 Jan 20222.99003.04002.74002.80002.8000703,100
26 Jan 20223.19003.29002.96102.98002.9800974,400
25 Jan 20222.97003.14802.90003.06003.0600945,900
24 Jan 20223.08003.10002.65003.08003.08001,415,600
21 Jan 20223.39003.52903.16003.19003.19001,179,700
20 Jan 20223.43003.68003.38003.46003.4600874,200
19 Jan 20223.41003.46403.26003.34003.3400775,500
18 Jan 20223.41003.68003.31003.37003.37001,008,200
14 Jan 20223.35003.52503.22203.46003.4600887,100
13 Jan 20223.70003.72803.30003.32003.3200886,200
12 Jan 20223.85003.97003.62003.65003.6500777,600
11 Jan 20223.43004.05003.35003.85003.85001,749,900
10 Jan 20223.60003.63003.27503.53003.53001,264,100
07 Jan 20223.64003.75003.52003.61003.6100695,000
06 Jan 20223.80003.87803.53003.67003.6700729,700
05 Jan 20224.11004.13003.71003.82003.82001,282,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...