IRNT - IronNet, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.21010.25700.21010.22870.22872,881,245
26 May 20230.19300.26700.19000.26200.26208,633,400
25 May 20230.20700.21300.19500.19700.19702,252,900
24 May 20230.21100.24500.19800.22900.22902,435,800
23 May 20230.21800.21800.19500.21500.2150908,600
22 May 20230.20000.21700.20000.21400.21401,083,500
19 May 20230.25000.25000.19000.20000.20003,115,500
18 May 20230.28800.28800.22200.23900.23901,406,900
17 May 20230.27700.27700.25000.27200.2720622,800
16 May 20230.28400.28400.27000.27300.2730191,200
15 May 20230.28000.28900.28000.28600.2860113,200
12 May 20230.30000.30300.27000.27500.2750295,700
11 May 20230.31300.33900.29500.30000.3000362,200
10 May 20230.32000.34000.30100.32100.3210439,700
09 May 20230.32000.34800.31300.33000.3300440,800
08 May 20230.30000.33000.29000.33000.3300468,600
05 May 20230.32000.32000.29000.29600.2960434,600
04 May 20230.27700.31000.27700.31000.3100261,100
03 May 20230.27900.32500.27000.29700.2970674,000
02 May 20230.29300.29300.27500.27700.2770266,400
01 May 20230.28700.30000.28200.29600.2960497,700
28 Apr 20230.27000.28000.26500.27800.2780185,600
27 Apr 20230.25700.28100.25100.27600.2760394,700
26 Apr 20230.27700.27900.25000.26400.2640417,200
25 Apr 20230.25000.30000.25000.27500.2750673,400
24 Apr 20230.26300.26300.24500.25000.2500523,200
21 Apr 20230.26000.26000.25000.25900.2590387,900
20 Apr 20230.26200.27500.25100.26000.2600325,500
19 Apr 20230.27200.28700.26100.26700.2670226,100
18 Apr 20230.28000.29100.26500.26700.2670397,700
17 Apr 20230.30500.30700.26000.27400.27401,220,500
14 Apr 20230.30200.31000.29100.29600.2960340,300
13 Apr 20230.33000.33000.29200.30900.30901,072,300
12 Apr 20230.32200.32800.30200.30200.3020429,500
11 Apr 20230.31000.32000.30200.31100.3110406,200
10 Apr 20230.32300.33700.30100.31700.3170644,300
06 Apr 20230.31000.33900.31000.33000.3300410,300
05 Apr 20230.34800.34800.31000.31900.3190363,200
04 Apr 20230.34000.35900.31200.35900.3590391,700
03 Apr 20230.35600.35600.32100.34200.3420334,500
31 Mar 20230.35000.36000.33000.35200.3520419,400
30 Mar 20230.32500.35000.32400.33300.3330524,400
29 Mar 20230.33000.34400.32000.32000.3200212,200
28 Mar 20230.32300.34000.32000.32400.3240160,400
27 Mar 20230.33200.33200.32000.32400.3240219,200
24 Mar 20230.34000.35000.31000.31900.3190366,700
23 Mar 20230.36100.38000.33200.34100.3410632,300
22 Mar 20230.37800.42000.35200.36100.3610566,400
21 Mar 20230.36400.39000.36400.38000.3800536,300
20 Mar 20230.33000.37500.30100.35900.35901,355,500
17 Mar 20230.32000.46000.30600.46000.46001,484,100
16 Mar 20230.30100.33500.29100.31900.3190943,800
15 Mar 20230.34000.34400.30200.30300.3030700,300
14 Mar 20230.36000.36000.32100.32700.3270558,500
13 Mar 20230.34000.35000.31600.33000.3300646,500
10 Mar 20230.36000.37800.33300.33800.3380555,200
09 Mar 20230.40300.40300.35600.35600.35601,113,600
08 Mar 20230.43800.43800.39000.40000.4000802,600
07 Mar 20230.45100.46500.43000.43500.4350423,400
06 Mar 20230.49700.50000.45000.45300.4530562,400
03 Mar 20230.47000.50000.46000.49000.4900682,800
02 Mar 20230.52300.52300.45000.46200.4620768,500
01 Mar 20230.48500.53300.48000.51500.51501,078,100
28 Feb 20230.45000.53500.45000.47600.47601,416,700
27 Feb 20230.48000.49000.45000.46300.4630474,900
24 Feb 20230.41100.48600.40200.47800.47801,695,100
23 Feb 20230.43000.43000.40000.42800.4280819,700
22 Feb 20230.45400.46000.43000.43600.4360438,500
21 Feb 20230.44000.45500.37800.44800.44801,576,000
17 Feb 20230.46400.46500.42000.44300.44301,195,000
16 Feb 20230.47900.49000.45200.45700.4570735,400
15 Feb 20230.46900.48900.44500.48100.4810602,800
14 Feb 20230.49000.49000.43700.47200.4720771,100
13 Feb 20230.49000.50000.47000.48500.4850914,900
10 Feb 20230.46000.49000.41700.48600.48601,353,400
09 Feb 20230.48800.51000.44800.46400.46401,733,600
08 Feb 20230.53000.54700.47000.47400.47402,378,500
07 Feb 20230.64000.66000.50800.51300.51309,571,700
06 Feb 20230.45000.58900.43300.56600.56608,564,800
03 Feb 20230.39000.43000.38100.42600.42602,055,400
02 Feb 20230.37500.42000.36100.38000.38001,619,400
01 Feb 20230.40100.41000.36600.38000.38001,287,300
31 Jan 20230.42500.43500.39500.39900.39901,660,600
30 Jan 20230.42200.43000.41000.42400.4240771,800
27 Jan 20230.42000.48500.40500.43000.43002,966,400
26 Jan 20230.44000.51000.42100.45100.45104,619,700
25 Jan 20230.43900.44500.37600.41800.41802,052,800
24 Jan 20230.35200.58100.35200.43200.432013,262,600
23 Jan 20230.35800.39000.35000.35200.3520927,200
20 Jan 20230.36900.37900.35000.35500.35501,034,400
19 Jan 20230.38200.40000.33300.35100.3510949,500
18 Jan 20230.39000.44900.37900.38000.38001,447,700
17 Jan 20230.41400.42000.36000.40900.40902,782,200
13 Jan 20230.30100.49500.29000.42000.420014,263,100
12 Jan 20230.31500.33200.27900.30400.30402,346,100
11 Jan 20230.28700.33000.27500.31000.31003,331,900
10 Jan 20230.28000.29800.25600.28300.2830775,700
09 Jan 20230.25300.27000.25000.26300.2630666,200
06 Jan 20230.26000.26700.24000.24300.24301,176,600
05 Jan 20230.26900.30700.24000.25500.25501,751,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...