Yahoo

Mail

Singapore markets close in 1 hour 38 minutes

Straits Times Index
3,095.94
-2.31(-0.07%)
Nikkei
27,753.37
-182.25(-0.65%)
Hang Seng
23,789.95
+131.03(+0.55%)
FTSE 100
7,168.68
+109.23(+1.55%)
BTC-USD
56,848.87
-449.91(-0.79%)
CMC Crypto 200
1,445.40
-23.68(-1.61%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	8.20	8.20	7.23	7.30	7.30	1,300,700
30 Nov 2021	8.46	8.61	7.83	8.04	8.04	1,543,500
29 Nov 2021	9.02	9.09	8.38	8.54	8.54	1,676,300
26 Nov 2021	9.18	9.24	8.85	9.08	9.08	716,100
24 Nov 2021	8.94	9.45	8.82	9.27	9.27	1,353,100
23 Nov 2021	9.60	9.71	9.00	9.19	9.19	1,457,000
22 Nov 2021	10.44	10.48	9.42	9.64	9.64	2,415,700
19 Nov 2021	10.17	10.68	10.10	10.52	10.52	1,186,300
18 Nov 2021	10.65	10.69	9.90	10.08	10.08	1,266,100
17 Nov 2021	10.75	11.07	10.44	10.47	10.47	939,800
16 Nov 2021	10.35	10.85	10.32	10.78	10.78	1,466,100
15 Nov 2021	10.44	10.75	10.11	10.55	10.55	1,656,400
12 Nov 2021	10.66	10.73	10.25	10.45	10.45	1,988,300
11 Nov 2021	10.64	10.79	10.46	10.63	10.63	1,239,200
10 Nov 2021	11.04	11.58	10.45	10.77	10.77	3,679,800
09 Nov 2021	11.18	11.43	10.87	11.29	11.29	1,652,600
08 Nov 2021	11.36	11.44	10.86	11.23	11.23	2,604,800
05 Nov 2021	11.85	11.85	11.04	11.22	11.22	2,249,700
04 Nov 2021	12.21	12.65	11.75	11.80	11.80	2,311,700
03 Nov 2021	11.88	12.90	11.88	12.22	12.22	4,578,800
02 Nov 2021	11.74	12.78	11.55	12.00	12.00	3,914,400
01 Nov 2021	12.40	12.99	11.63	11.98	11.98	5,017,900
29 Oct 2021	11.89	13.59	11.83	12.40	12.40	11,528,200
28 Oct 2021	13.82	14.22	11.75	12.39	12.39	22,100,500
27 Oct 2021	10.60	17.00	10.41	16.34	16.34	78,326,800
26 Oct 2021	10.17	11.30	10.01	10.30	10.30	2,545,500
25 Oct 2021	9.85	10.47	9.51	10.37	10.37	2,061,400
22 Oct 2021	10.03	10.32	9.75	9.81	9.81	2,690,400
21 Oct 2021	10.63	11.57	10.21	10.27	10.27	3,635,900
20 Oct 2021	11.09	11.37	10.57	10.68	10.68	2,437,400
19 Oct 2021	10.00	11.59	9.75	11.41	11.41	7,123,100
18 Oct 2021	10.73	10.87	9.97	10.07	10.07	3,325,300
15 Oct 2021	10.86	11.42	10.69	10.91	10.91	3,353,400
14 Oct 2021	11.04	11.16	10.50	10.87	10.87	2,947,000
13 Oct 2021	11.65	11.74	10.97	11.08	11.08	2,476,800
12 Oct 2021	11.89	12.15	11.48	11.57	11.57	1,583,400
11 Oct 2021	11.95	12.57	11.55	11.94	11.94	2,152,700
08 Oct 2021	12.47	12.58	11.84	12.00	12.00	2,294,600
07 Oct 2021	13.15	13.48	12.42	12.45	12.45	3,626,300
06 Oct 2021	13.17	13.75	12.88	12.99	12.99	3,893,900
05 Oct 2021	13.18	15.20	12.83	13.42	13.42	8,406,600
04 Oct 2021	13.56	14.06	12.65	12.99	12.99	3,894,400
01 Oct 2021	14.71	15.16	12.51	14.08	14.08	14,803,900
30 Sep 2021	19.91	20.10	16.14	17.05	17.05	9,706,000
29 Sep 2021	25.35	25.60	19.66	20.03	20.03	6,437,300
28 Sep 2021	25.07	27.39	24.35	26.36	26.36	5,139,600
27 Sep 2021	25.27	26.66	23.62	25.83	25.83	7,518,700
24 Sep 2021	23.40	26.24	23.30	25.76	25.76	6,084,500
23 Sep 2021	29.00	29.55	23.61	23.79	23.79	5,379,200
22 Sep 2021	30.60	31.81	29.11	29.41	29.41	3,680,500
21 Sep 2021	32.32	34.83	30.11	30.96	30.96	6,674,700
20 Sep 2021	27.95	33.85	26.18	33.34	33.34	13,916,400
17 Sep 2021	37.26	37.64	29.12	30.26	30.26	16,022,500
16 Sep 2021	43.94	47.50	35.02	41.40	41.40	59,565,900
15 Sep 2021	27.35	32.72	24.45	32.13	32.13	57,260,800
14 Sep 2021	20.35	23.85	19.50	23.32	23.32	8,504,800
13 Sep 2021	20.71	23.23	19.10	19.39	19.39	5,406,800
10 Sep 2021	17.90	24.40	17.73	21.57	21.57	11,486,900
09 Sep 2021	19.29	19.54	17.25	17.31	17.31	1,800,400
08 Sep 2021	19.19	19.49	16.75	18.84	18.84	5,183,600
07 Sep 2021	27.91	29.96	18.95	19.59	19.59	33,550,900
03 Sep 2021	14.00	18.57	13.99	16.66	16.66	6,093,600
02 Sep 2021	13.50	14.45	12.19	13.50	13.50	1,052,400
01 Sep 2021	14.10	14.36	13.24	13.27	13.27	613,300
31 Aug 2021	13.77	14.04	13.04	13.43	13.43	937,700
30 Aug 2021	12.75	15.50	10.84	14.00	14.00	3,059,300
27 Aug 2021	13.44	18.41	11.77	12.59	12.59	3,253,700
26 Aug 2021	10.73	13.29	9.99	12.85	12.85	4,776,600
25 Aug 2021	10.02	10.40	9.60	10.13	10.13	168,100
24 Aug 2021	9.62	10.13	9.36	9.89	9.89	188,300
23 Aug 2021	9.87	9.87	9.50	9.64	9.64	103,600
20 Aug 2021	10.01	10.01	10.00	10.01	10.01	186,100
19 Aug 2021	10.01	10.01	10.00	10.00	10.00	163,300
18 Aug 2021	10.02	10.02	10.00	10.00	10.00	66,100
17 Aug 2021	10.02	10.02	10.00	10.01	10.01	814,700
16 Aug 2021	10.01	10.01	9.99	10.00	10.00	603,300
13 Aug 2021	10.01	10.01	10.00	10.00	10.00	213,800
12 Aug 2021	10.02	10.02	10.00	10.01	10.01	1,838,500
11 Aug 2021	10.02	10.02	10.00	10.00	10.00	104,500
10 Aug 2021	10.00	10.01	10.00	10.00	10.00	138,400
09 Aug 2021	10.00	10.00	9.99	9.99	9.99	38,800
06 Aug 2021	9.97	10.02	9.97	10.02	10.02	116,800
05 Aug 2021	10.00	10.00	9.97	9.97	9.97	559,600
04 Aug 2021	9.96	9.98	9.96	9.97	9.97	35,500
03 Aug 2021	9.99	9.99	9.97	9.98	9.98	106,500
02 Aug 2021	9.96	9.98	9.96	9.97	9.97	27,000
30 Jul 2021	9.96	9.97	9.96	9.96	9.96	12,400
29 Jul 2021	9.96	9.97	9.96	9.97	9.97	16,300
28 Jul 2021	9.95	9.97	9.95	9.97	9.97	65,000
27 Jul 2021	9.96	9.98	9.96	9.97	9.97	166,600
26 Jul 2021	10.00	10.00	9.96	9.96	9.96	44,100
23 Jul 2021	9.97	9.99	9.97	9.97	9.97	28,900
22 Jul 2021	9.97	9.99	9.97	9.97	9.97	9,700
21 Jul 2021	10.02	10.02	9.97	9.97	9.97	28,800
20 Jul 2021	9.95	10.00	9.95	10.00	10.00	53,100
19 Jul 2021	9.99	10.07	9.97	10.04	10.04	890,600
16 Jul 2021	9.99	10.00	9.95	9.97	9.97	964,100
15 Jul 2021	9.97	10.00	9.97	9.99	9.99	19,900
14 Jul 2021	9.96	10.00	9.96	9.98	9.98	23,500
13 Jul 2021	9.97	10.00	9.96	9.99	9.99	66,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,095.94-2.31(-0.07%)

Nikkei27,753.37-182.25(-0.65%)

Hang Seng23,789.95+131.03(+0.55%)

FTSE 1007,168.68+109.23(+1.55%)

BTC-USD56,848.87-449.91(-0.79%)

CMC Crypto 2001,445.40-23.68(-1.61%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

IronNet, Inc. (IRNT)

Straits Times Index
3,095.94
-2.31(-0.07%)

Nikkei
27,753.37
-182.25(-0.65%)

Hang Seng
23,789.95
+131.03(+0.55%)

FTSE 100
7,168.68
+109.23(+1.55%)

BTC-USD
56,848.87
-449.91(-0.79%)

CMC Crypto 200
1,445.40
-23.68(-1.61%)