Mail

IRNT - IronNet, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.2101	0.2570	0.2101	0.2287	0.2287	2,881,245
26 May 2023	0.1930	0.2670	0.1900	0.2620	0.2620	8,633,400
25 May 2023	0.2070	0.2130	0.1950	0.1970	0.1970	2,252,900
24 May 2023	0.2110	0.2450	0.1980	0.2290	0.2290	2,435,800
23 May 2023	0.2180	0.2180	0.1950	0.2150	0.2150	908,600
22 May 2023	0.2000	0.2170	0.2000	0.2140	0.2140	1,083,500
19 May 2023	0.2500	0.2500	0.1900	0.2000	0.2000	3,115,500
18 May 2023	0.2880	0.2880	0.2220	0.2390	0.2390	1,406,900
17 May 2023	0.2770	0.2770	0.2500	0.2720	0.2720	622,800
16 May 2023	0.2840	0.2840	0.2700	0.2730	0.2730	191,200
15 May 2023	0.2800	0.2890	0.2800	0.2860	0.2860	113,200
12 May 2023	0.3000	0.3030	0.2700	0.2750	0.2750	295,700
11 May 2023	0.3130	0.3390	0.2950	0.3000	0.3000	362,200
10 May 2023	0.3200	0.3400	0.3010	0.3210	0.3210	439,700
09 May 2023	0.3200	0.3480	0.3130	0.3300	0.3300	440,800
08 May 2023	0.3000	0.3300	0.2900	0.3300	0.3300	468,600
05 May 2023	0.3200	0.3200	0.2900	0.2960	0.2960	434,600
04 May 2023	0.2770	0.3100	0.2770	0.3100	0.3100	261,100
03 May 2023	0.2790	0.3250	0.2700	0.2970	0.2970	674,000
02 May 2023	0.2930	0.2930	0.2750	0.2770	0.2770	266,400
01 May 2023	0.2870	0.3000	0.2820	0.2960	0.2960	497,700
28 Apr 2023	0.2700	0.2800	0.2650	0.2780	0.2780	185,600
27 Apr 2023	0.2570	0.2810	0.2510	0.2760	0.2760	394,700
26 Apr 2023	0.2770	0.2790	0.2500	0.2640	0.2640	417,200
25 Apr 2023	0.2500	0.3000	0.2500	0.2750	0.2750	673,400
24 Apr 2023	0.2630	0.2630	0.2450	0.2500	0.2500	523,200
21 Apr 2023	0.2600	0.2600	0.2500	0.2590	0.2590	387,900
20 Apr 2023	0.2620	0.2750	0.2510	0.2600	0.2600	325,500
19 Apr 2023	0.2720	0.2870	0.2610	0.2670	0.2670	226,100
18 Apr 2023	0.2800	0.2910	0.2650	0.2670	0.2670	397,700
17 Apr 2023	0.3050	0.3070	0.2600	0.2740	0.2740	1,220,500
14 Apr 2023	0.3020	0.3100	0.2910	0.2960	0.2960	340,300
13 Apr 2023	0.3300	0.3300	0.2920	0.3090	0.3090	1,072,300
12 Apr 2023	0.3220	0.3280	0.3020	0.3020	0.3020	429,500
11 Apr 2023	0.3100	0.3200	0.3020	0.3110	0.3110	406,200
10 Apr 2023	0.3230	0.3370	0.3010	0.3170	0.3170	644,300
06 Apr 2023	0.3100	0.3390	0.3100	0.3300	0.3300	410,300
05 Apr 2023	0.3480	0.3480	0.3100	0.3190	0.3190	363,200
04 Apr 2023	0.3400	0.3590	0.3120	0.3590	0.3590	391,700
03 Apr 2023	0.3560	0.3560	0.3210	0.3420	0.3420	334,500
31 Mar 2023	0.3500	0.3600	0.3300	0.3520	0.3520	419,400
30 Mar 2023	0.3250	0.3500	0.3240	0.3330	0.3330	524,400
29 Mar 2023	0.3300	0.3440	0.3200	0.3200	0.3200	212,200
28 Mar 2023	0.3230	0.3400	0.3200	0.3240	0.3240	160,400
27 Mar 2023	0.3320	0.3320	0.3200	0.3240	0.3240	219,200
24 Mar 2023	0.3400	0.3500	0.3100	0.3190	0.3190	366,700
23 Mar 2023	0.3610	0.3800	0.3320	0.3410	0.3410	632,300
22 Mar 2023	0.3780	0.4200	0.3520	0.3610	0.3610	566,400
21 Mar 2023	0.3640	0.3900	0.3640	0.3800	0.3800	536,300
20 Mar 2023	0.3300	0.3750	0.3010	0.3590	0.3590	1,355,500
17 Mar 2023	0.3200	0.4600	0.3060	0.4600	0.4600	1,484,100
16 Mar 2023	0.3010	0.3350	0.2910	0.3190	0.3190	943,800
15 Mar 2023	0.3400	0.3440	0.3020	0.3030	0.3030	700,300
14 Mar 2023	0.3600	0.3600	0.3210	0.3270	0.3270	558,500
13 Mar 2023	0.3400	0.3500	0.3160	0.3300	0.3300	646,500
10 Mar 2023	0.3600	0.3780	0.3330	0.3380	0.3380	555,200
09 Mar 2023	0.4030	0.4030	0.3560	0.3560	0.3560	1,113,600
08 Mar 2023	0.4380	0.4380	0.3900	0.4000	0.4000	802,600
07 Mar 2023	0.4510	0.4650	0.4300	0.4350	0.4350	423,400
06 Mar 2023	0.4970	0.5000	0.4500	0.4530	0.4530	562,400
03 Mar 2023	0.4700	0.5000	0.4600	0.4900	0.4900	682,800
02 Mar 2023	0.5230	0.5230	0.4500	0.4620	0.4620	768,500
01 Mar 2023	0.4850	0.5330	0.4800	0.5150	0.5150	1,078,100
28 Feb 2023	0.4500	0.5350	0.4500	0.4760	0.4760	1,416,700
27 Feb 2023	0.4800	0.4900	0.4500	0.4630	0.4630	474,900
24 Feb 2023	0.4110	0.4860	0.4020	0.4780	0.4780	1,695,100
23 Feb 2023	0.4300	0.4300	0.4000	0.4280	0.4280	819,700
22 Feb 2023	0.4540	0.4600	0.4300	0.4360	0.4360	438,500
21 Feb 2023	0.4400	0.4550	0.3780	0.4480	0.4480	1,576,000
17 Feb 2023	0.4640	0.4650	0.4200	0.4430	0.4430	1,195,000
16 Feb 2023	0.4790	0.4900	0.4520	0.4570	0.4570	735,400
15 Feb 2023	0.4690	0.4890	0.4450	0.4810	0.4810	602,800
14 Feb 2023	0.4900	0.4900	0.4370	0.4720	0.4720	771,100
13 Feb 2023	0.4900	0.5000	0.4700	0.4850	0.4850	914,900
10 Feb 2023	0.4600	0.4900	0.4170	0.4860	0.4860	1,353,400
09 Feb 2023	0.4880	0.5100	0.4480	0.4640	0.4640	1,733,600
08 Feb 2023	0.5300	0.5470	0.4700	0.4740	0.4740	2,378,500
07 Feb 2023	0.6400	0.6600	0.5080	0.5130	0.5130	9,571,700
06 Feb 2023	0.4500	0.5890	0.4330	0.5660	0.5660	8,564,800
03 Feb 2023	0.3900	0.4300	0.3810	0.4260	0.4260	2,055,400
02 Feb 2023	0.3750	0.4200	0.3610	0.3800	0.3800	1,619,400
01 Feb 2023	0.4010	0.4100	0.3660	0.3800	0.3800	1,287,300
31 Jan 2023	0.4250	0.4350	0.3950	0.3990	0.3990	1,660,600
30 Jan 2023	0.4220	0.4300	0.4100	0.4240	0.4240	771,800
27 Jan 2023	0.4200	0.4850	0.4050	0.4300	0.4300	2,966,400
26 Jan 2023	0.4400	0.5100	0.4210	0.4510	0.4510	4,619,700
25 Jan 2023	0.4390	0.4450	0.3760	0.4180	0.4180	2,052,800
24 Jan 2023	0.3520	0.5810	0.3520	0.4320	0.4320	13,262,600
23 Jan 2023	0.3580	0.3900	0.3500	0.3520	0.3520	927,200
20 Jan 2023	0.3690	0.3790	0.3500	0.3550	0.3550	1,034,400
19 Jan 2023	0.3820	0.4000	0.3330	0.3510	0.3510	949,500
18 Jan 2023	0.3900	0.4490	0.3790	0.3800	0.3800	1,447,700
17 Jan 2023	0.4140	0.4200	0.3600	0.4090	0.4090	2,782,200
13 Jan 2023	0.3010	0.4950	0.2900	0.4200	0.4200	14,263,100
12 Jan 2023	0.3150	0.3320	0.2790	0.3040	0.3040	2,346,100
11 Jan 2023	0.2870	0.3300	0.2750	0.3100	0.3100	3,331,900
10 Jan 2023	0.2800	0.2980	0.2560	0.2830	0.2830	775,700
09 Jan 2023	0.2530	0.2700	0.2500	0.2630	0.2630	666,200
06 Jan 2023	0.2600	0.2670	0.2400	0.2430	0.2430	1,176,600
05 Jan 2023	0.2690	0.3070	0.2400	0.2550	0.2550	1,751,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...