Singapore markets close in 1 hour 38 minutes

IronNet, Inc. (IRNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.30-0.74 (-9.20%)
At close: 04:00PM EST
7.40 +0.10 (+1.37%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20218.208.207.237.307.301,300,700
30 Nov 20218.468.617.838.048.041,543,500
29 Nov 20219.029.098.388.548.541,676,300
26 Nov 20219.189.248.859.089.08716,100
24 Nov 20218.949.458.829.279.271,353,100
23 Nov 20219.609.719.009.199.191,457,000
22 Nov 202110.4410.489.429.649.642,415,700
19 Nov 202110.1710.6810.1010.5210.521,186,300
18 Nov 202110.6510.699.9010.0810.081,266,100
17 Nov 202110.7511.0710.4410.4710.47939,800
16 Nov 202110.3510.8510.3210.7810.781,466,100
15 Nov 202110.4410.7510.1110.5510.551,656,400
12 Nov 202110.6610.7310.2510.4510.451,988,300
11 Nov 202110.6410.7910.4610.6310.631,239,200
10 Nov 202111.0411.5810.4510.7710.773,679,800
09 Nov 202111.1811.4310.8711.2911.291,652,600
08 Nov 202111.3611.4410.8611.2311.232,604,800
05 Nov 202111.8511.8511.0411.2211.222,249,700
04 Nov 202112.2112.6511.7511.8011.802,311,700
03 Nov 202111.8812.9011.8812.2212.224,578,800
02 Nov 202111.7412.7811.5512.0012.003,914,400
01 Nov 202112.4012.9911.6311.9811.985,017,900
29 Oct 202111.8913.5911.8312.4012.4011,528,200
28 Oct 202113.8214.2211.7512.3912.3922,100,500
27 Oct 202110.6017.0010.4116.3416.3478,326,800
26 Oct 202110.1711.3010.0110.3010.302,545,500
25 Oct 20219.8510.479.5110.3710.372,061,400
22 Oct 202110.0310.329.759.819.812,690,400
21 Oct 202110.6311.5710.2110.2710.273,635,900
20 Oct 202111.0911.3710.5710.6810.682,437,400
19 Oct 202110.0011.599.7511.4111.417,123,100
18 Oct 202110.7310.879.9710.0710.073,325,300
15 Oct 202110.8611.4210.6910.9110.913,353,400
14 Oct 202111.0411.1610.5010.8710.872,947,000
13 Oct 202111.6511.7410.9711.0811.082,476,800
12 Oct 202111.8912.1511.4811.5711.571,583,400
11 Oct 202111.9512.5711.5511.9411.942,152,700
08 Oct 202112.4712.5811.8412.0012.002,294,600
07 Oct 202113.1513.4812.4212.4512.453,626,300
06 Oct 202113.1713.7512.8812.9912.993,893,900
05 Oct 202113.1815.2012.8313.4213.428,406,600
04 Oct 202113.5614.0612.6512.9912.993,894,400
01 Oct 202114.7115.1612.5114.0814.0814,803,900
30 Sep 202119.9120.1016.1417.0517.059,706,000
29 Sep 202125.3525.6019.6620.0320.036,437,300
28 Sep 202125.0727.3924.3526.3626.365,139,600
27 Sep 202125.2726.6623.6225.8325.837,518,700
24 Sep 202123.4026.2423.3025.7625.766,084,500
23 Sep 202129.0029.5523.6123.7923.795,379,200
22 Sep 202130.6031.8129.1129.4129.413,680,500
21 Sep 202132.3234.8330.1130.9630.966,674,700
20 Sep 202127.9533.8526.1833.3433.3413,916,400
17 Sep 202137.2637.6429.1230.2630.2616,022,500
16 Sep 202143.9447.5035.0241.4041.4059,565,900
15 Sep 202127.3532.7224.4532.1332.1357,260,800
14 Sep 202120.3523.8519.5023.3223.328,504,800
13 Sep 202120.7123.2319.1019.3919.395,406,800
10 Sep 202117.9024.4017.7321.5721.5711,486,900
09 Sep 202119.2919.5417.2517.3117.311,800,400
08 Sep 202119.1919.4916.7518.8418.845,183,600
07 Sep 202127.9129.9618.9519.5919.5933,550,900
03 Sep 202114.0018.5713.9916.6616.666,093,600
02 Sep 202113.5014.4512.1913.5013.501,052,400
01 Sep 202114.1014.3613.2413.2713.27613,300
31 Aug 202113.7714.0413.0413.4313.43937,700
30 Aug 202112.7515.5010.8414.0014.003,059,300
27 Aug 202113.4418.4111.7712.5912.593,253,700
26 Aug 202110.7313.299.9912.8512.854,776,600
25 Aug 202110.0210.409.6010.1310.13168,100
24 Aug 20219.6210.139.369.899.89188,300
23 Aug 20219.879.879.509.649.64103,600
20 Aug 202110.0110.0110.0010.0110.01186,100
19 Aug 202110.0110.0110.0010.0010.00163,300
18 Aug 202110.0210.0210.0010.0010.0066,100
17 Aug 202110.0210.0210.0010.0110.01814,700
16 Aug 202110.0110.019.9910.0010.00603,300
13 Aug 202110.0110.0110.0010.0010.00213,800
12 Aug 202110.0210.0210.0010.0110.011,838,500
11 Aug 202110.0210.0210.0010.0010.00104,500
10 Aug 202110.0010.0110.0010.0010.00138,400
09 Aug 202110.0010.009.999.999.9938,800
06 Aug 20219.9710.029.9710.0210.02116,800
05 Aug 202110.0010.009.979.979.97559,600
04 Aug 20219.969.989.969.979.9735,500
03 Aug 20219.999.999.979.989.98106,500
02 Aug 20219.969.989.969.979.9727,000
30 Jul 20219.969.979.969.969.9612,400
29 Jul 20219.969.979.969.979.9716,300
28 Jul 20219.959.979.959.979.9765,000
27 Jul 20219.969.989.969.979.97166,600
26 Jul 202110.0010.009.969.969.9644,100
23 Jul 20219.979.999.979.979.9728,900
22 Jul 20219.979.999.979.979.979,700
21 Jul 202110.0210.029.979.979.9728,800
20 Jul 20219.9510.009.9510.0010.0053,100
19 Jul 20219.9910.079.9710.0410.04890,600
16 Jul 20219.9910.009.959.979.97964,100
15 Jul 20219.9710.009.979.999.9919,900
14 Jul 20219.9610.009.969.989.9823,500
13 Jul 20219.9710.009.969.999.9966,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...