Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,859.60 -657.60 (-2.23%) CMC Crypto 200
625.79 -3.71 (-0.59%)
IronNet, Inc. (IRNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 2.9900 | 3.2000 | 2.9900 | 3.1200 | 3.1200 | 634,476 |
| 26 May 2022 | 2.7600 | 3.0500 | 2.7410 | 2.9300 | 2.9300 | 481,100 |
| 25 May 2022 | 2.6700 | 3.0400 | 2.6300 | 2.8800 | 2.8800 | 1,149,800 |
| 24 May 2022 | 2.7000 | 2.7800 | 2.5900 | 2.6600 | 2.6600 | 1,014,000 |
| 23 May 2022 | 2.6200 | 2.8400 | 2.5600 | 2.8000 | 2.8000 | 741,400 |
| 20 May 2022 | 2.7000 | 2.7600 | 2.5800 | 2.6700 | 2.6700 | 656,400 |
| 19 May 2022 | 2.5500 | 2.7990 | 2.5500 | 2.6800 | 2.6800 | 515,600 |
| 18 May 2022 | 2.5900 | 2.8300 | 2.5100 | 2.6300 | 2.6300 | 1,073,400 |
| 17 May 2022 | 2.6300 | 2.7650 | 2.5400 | 2.6700 | 2.6700 | 891,300 |
| 16 May 2022 | 2.5300 | 2.6400 | 2.3900 | 2.5400 | 2.5400 | 897,600 |
| 13 May 2022 | 2.4300 | 2.6550 | 2.3990 | 2.5100 | 2.5100 | 660,100 |
| 12 May 2022 | 2.1800 | 2.4100 | 2.0300 | 2.3400 | 2.3400 | 1,223,900 |
| 11 May 2022 | 2.2900 | 2.5200 | 2.2200 | 2.2500 | 2.2500 | 934,900 |
| 10 May 2022 | 2.5900 | 2.6200 | 2.2810 | 2.3400 | 2.3400 | 1,445,300 |
| 09 May 2022 | 2.7000 | 2.7900 | 2.4800 | 2.5300 | 2.5300 | 865,400 |
| 06 May 2022 | 2.9000 | 2.9100 | 2.7600 | 2.8500 | 2.8500 | 673,600 |
| 05 May 2022 | 3.0700 | 3.0700 | 2.8300 | 2.9800 | 2.9800 | 884,000 |
| 04 May 2022 | 2.8000 | 3.1200 | 2.7200 | 3.1200 | 3.1200 | 968,600 |
| 03 May 2022 | 2.7600 | 2.9400 | 2.6800 | 2.9000 | 2.9000 | 1,285,900 |
| 02 May 2022 | 2.6600 | 2.9200 | 2.6300 | 2.8100 | 2.8100 | 933,500 |
| 29 Apr 2022 | 2.6900 | 2.8500 | 2.6400 | 2.6800 | 2.6800 | 640,800 |
| 28 Apr 2022 | 2.7400 | 2.7900 | 2.5500 | 2.7300 | 2.7300 | 950,200 |
| 27 Apr 2022 | 2.7100 | 2.8110 | 2.6450 | 2.6800 | 2.6800 | 908,600 |
| 26 Apr 2022 | 2.8000 | 2.8190 | 2.6500 | 2.7300 | 2.7300 | 887,600 |
| 25 Apr 2022 | 2.6900 | 2.8700 | 2.6100 | 2.8100 | 2.8100 | 1,410,800 |
| 22 Apr 2022 | 2.8500 | 2.9800 | 2.7700 | 2.7800 | 2.7800 | 828,600 |
| 21 Apr 2022 | 3.0800 | 3.1810 | 2.8600 | 2.8900 | 2.8900 | 1,024,000 |
| 20 Apr 2022 | 3.0700 | 3.1600 | 2.9300 | 3.0700 | 3.0700 | 1,322,400 |
| 19 Apr 2022 | 3.0300 | 3.2900 | 2.9850 | 3.2200 | 3.2200 | 1,506,600 |
| 18 Apr 2022 | 3.1100 | 3.1200 | 2.9000 | 3.0300 | 3.0300 | 2,159,600 |
| 14 Apr 2022 | 3.2700 | 3.2800 | 3.1200 | 3.1400 | 3.1400 | 826,700 |
| 13 Apr 2022 | 3.0500 | 3.3100 | 2.9800 | 3.2500 | 3.2500 | 1,354,900 |
| 12 Apr 2022 | 3.1600 | 3.3490 | 3.0300 | 3.0700 | 3.0700 | 1,455,200 |
| 11 Apr 2022 | 3.2500 | 3.2800 | 3.0960 | 3.1100 | 3.1100 | 1,252,000 |
| 08 Apr 2022 | 3.3500 | 3.5100 | 3.1600 | 3.4400 | 3.4400 | 920,400 |
| 07 Apr 2022 | 3.1600 | 3.4000 | 3.0210 | 3.4000 | 3.4000 | 2,558,300 |
| 06 Apr 2022 | 3.5100 | 3.5900 | 3.3300 | 3.5800 | 3.5800 | 2,680,500 |
| 05 Apr 2022 | 3.7000 | 3.8100 | 3.5800 | 3.7200 | 3.7200 | 1,147,800 |
| 04 Apr 2022 | 3.7200 | 3.8880 | 3.7000 | 3.7500 | 3.7500 | 1,543,100 |
| 01 Apr 2022 | 3.8300 | 3.8300 | 3.5770 | 3.6900 | 3.6900 | 2,792,700 |
| 31 Mar 2022 | 4.0000 | 4.0070 | 3.7600 | 3.8000 | 3.8000 | 1,657,500 |
| 30 Mar 2022 | 4.0500 | 4.4200 | 3.9200 | 3.9800 | 3.9800 | 2,479,100 |
| 29 Mar 2022 | 3.8800 | 4.2980 | 3.8100 | 4.1100 | 4.1100 | 2,322,300 |
| 28 Mar 2022 | 3.9100 | 4.1100 | 3.8600 | 3.8700 | 3.8700 | 2,179,800 |
| 25 Mar 2022 | 4.2000 | 4.2000 | 3.7600 | 3.9300 | 3.9300 | 1,785,100 |
| 24 Mar 2022 | 4.2100 | 4.3600 | 4.0900 | 4.2500 | 4.2500 | 1,653,800 |
| 23 Mar 2022 | 4.5400 | 4.7800 | 4.1400 | 4.2000 | 4.2000 | 4,712,100 |
| 22 Mar 2022 | 4.3700 | 4.8700 | 4.2600 | 4.6400 | 4.6400 | 7,010,400 |
| 21 Mar 2022 | 3.9800 | 4.8200 | 3.8900 | 4.5800 | 4.5800 | 10,536,200 |
| 18 Mar 2022 | 3.6400 | 4.1400 | 3.6200 | 4.0000 | 4.0000 | 3,828,700 |
| 17 Mar 2022 | 3.6800 | 3.9000 | 3.5200 | 3.8100 | 3.8100 | 4,722,700 |
| 16 Mar 2022 | 3.7600 | 3.8900 | 3.6100 | 3.7200 | 3.7200 | 2,656,800 |
| 15 Mar 2022 | 3.9800 | 4.1000 | 3.6000 | 3.7100 | 3.7100 | 3,134,800 |
| 14 Mar 2022 | 4.0000 | 4.2120 | 3.8100 | 4.0400 | 4.0400 | 3,358,200 |
| 11 Mar 2022 | 4.3600 | 4.5800 | 4.0100 | 4.0200 | 4.0200 | 2,185,200 |
| 10 Mar 2022 | 4.7000 | 5.1100 | 4.4000 | 4.4800 | 4.4800 | 5,473,700 |
| 09 Mar 2022 | 4.6900 | 5.0900 | 4.4500 | 4.6400 | 4.6400 | 7,543,900 |
| 08 Mar 2022 | 4.2200 | 5.3800 | 3.9400 | 4.7600 | 4.7600 | 16,956,800 |
| 07 Mar 2022 | 4.6600 | 4.6900 | 4.1240 | 4.3300 | 4.3300 | 5,346,800 |
| 04 Mar 2022 | 5.0900 | 5.2730 | 4.5900 | 4.8100 | 4.8100 | 3,819,700 |
| 03 Mar 2022 | 5.3200 | 5.6850 | 5.0600 | 5.3300 | 5.3300 | 6,028,600 |
| 02 Mar 2022 | 5.0000 | 5.5700 | 4.7300 | 5.5000 | 5.5000 | 7,392,500 |
| 01 Mar 2022 | 4.6700 | 5.4400 | 4.6600 | 4.8700 | 4.8700 | 9,453,200 |
| 28 Feb 2022 | 5.7700 | 5.9200 | 4.5000 | 4.6600 | 4.6600 | 17,571,400 |
| 25 Feb 2022 | 5.1000 | 7.1200 | 5.0600 | 6.1100 | 6.1100 | 53,116,900 |
| 24 Feb 2022 | 3.8500 | 6.1700 | 3.8100 | 5.2000 | 5.2000 | 28,322,100 |
| 23 Feb 2022 | 4.3100 | 4.4000 | 3.9000 | 4.0900 | 4.0900 | 1,742,700 |
| 22 Feb 2022 | 3.6400 | 4.4500 | 3.6300 | 4.1500 | 4.1500 | 3,245,200 |
| 18 Feb 2022 | 3.9900 | 4.0400 | 3.5890 | 3.6900 | 3.6900 | 1,558,100 |
| 17 Feb 2022 | 3.8800 | 4.4400 | 3.8600 | 3.9900 | 3.9900 | 3,542,500 |
| 16 Feb 2022 | 3.9900 | 4.0690 | 3.8000 | 3.8900 | 3.8900 | 1,620,000 |
| 15 Feb 2022 | 3.8000 | 4.1100 | 3.6600 | 4.0700 | 4.0700 | 2,659,300 |
| 14 Feb 2022 | 3.7000 | 3.7700 | 3.5200 | 3.7100 | 3.7100 | 2,350,900 |
| 11 Feb 2022 | 4.0700 | 4.1100 | 3.7000 | 3.8000 | 3.8000 | 6,138,700 |
| 10 Feb 2022 | 4.2600 | 4.9200 | 4.1900 | 4.3200 | 4.3200 | 68,383,400 |
| 09 Feb 2022 | 3.4700 | 3.6910 | 3.3800 | 3.5100 | 3.5100 | 4,740,800 |
| 08 Feb 2022 | 3.4500 | 3.5690 | 3.2700 | 3.4400 | 3.4400 | 1,349,200 |
| 07 Feb 2022 | 3.2500 | 3.5110 | 3.1770 | 3.4900 | 3.4900 | 633,500 |
| 04 Feb 2022 | 3.0500 | 3.2900 | 2.9300 | 3.2800 | 3.2800 | 810,600 |
| 03 Feb 2022 | 3.1000 | 3.1770 | 2.9300 | 2.9800 | 2.9800 | 656,500 |
| 02 Feb 2022 | 3.5400 | 3.5400 | 3.1300 | 3.1500 | 3.1500 | 524,000 |
| 01 Feb 2022 | 3.4400 | 3.4980 | 3.2100 | 3.4400 | 3.4400 | 701,700 |
| 31 Jan 2022 | 3.0600 | 3.4100 | 3.0200 | 3.4100 | 3.4100 | 860,500 |
| 28 Jan 2022 | 2.8100 | 3.0200 | 2.6800 | 2.9700 | 2.9700 | 828,300 |
| 27 Jan 2022 | 2.9900 | 3.0400 | 2.7400 | 2.8000 | 2.8000 | 703,100 |
| 26 Jan 2022 | 3.1900 | 3.2900 | 2.9610 | 2.9800 | 2.9800 | 974,400 |
| 25 Jan 2022 | 2.9700 | 3.1480 | 2.9000 | 3.0600 | 3.0600 | 945,900 |
| 24 Jan 2022 | 3.0800 | 3.1000 | 2.6500 | 3.0800 | 3.0800 | 1,415,600 |
| 21 Jan 2022 | 3.3900 | 3.5290 | 3.1600 | 3.1900 | 3.1900 | 1,179,700 |
| 20 Jan 2022 | 3.4300 | 3.6800 | 3.3800 | 3.4600 | 3.4600 | 874,200 |
| 19 Jan 2022 | 3.4100 | 3.4640 | 3.2600 | 3.3400 | 3.3400 | 775,500 |
| 18 Jan 2022 | 3.4100 | 3.6800 | 3.3100 | 3.3700 | 3.3700 | 1,008,200 |
| 14 Jan 2022 | 3.3500 | 3.5250 | 3.2220 | 3.4600 | 3.4600 | 887,100 |
| 13 Jan 2022 | 3.7000 | 3.7280 | 3.3000 | 3.3200 | 3.3200 | 886,200 |
| 12 Jan 2022 | 3.8500 | 3.9700 | 3.6200 | 3.6500 | 3.6500 | 777,600 |
| 11 Jan 2022 | 3.4300 | 4.0500 | 3.3500 | 3.8500 | 3.8500 | 1,749,900 |
| 10 Jan 2022 | 3.6000 | 3.6300 | 3.2750 | 3.5300 | 3.5300 | 1,264,100 |
| 07 Jan 2022 | 3.6400 | 3.7500 | 3.5200 | 3.6100 | 3.6100 | 695,000 |
| 06 Jan 2022 | 3.8000 | 3.8780 | 3.5300 | 3.6700 | 3.6700 | 729,700 |
| 05 Jan 2022 | 4.1100 | 4.1300 | 3.7100 | 3.8200 | 3.8200 | 1,282,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
