The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ignite Restaurant Group (D)

  • IRG
  • NASDAQ
  • Merchandising and Lodging
  • Latest 13.75
  • Currency US$
  • Change -0.14
  • Percent Change -1.008 %
  • Volume 41,753
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.75 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 13.95 13.73 13.86 13.75 41,753
Jul 10 14.37 13.82 14.13 13.89 49,536
Jul 9 14.41 13.87 14.10 14.40 91,434
Jul 8 14.63 13.90 14.47 14.14 70,627
Jul 7 14.66 14.32 14.65 14.38 51,289
Jul 3 14.81 14.47 14.60 14.65 45,244
Jul 2 14.71 14.38 14.55 14.61 110,444
Jul 1 14.86 14.48 14.62 14.51 69,597
Jun 30 14.60 14.45 14.59 14.56 66,141
Jun 27 14.65 14.53 14.60 14.57 123,971
Jun 26 14.65 14.48 14.51 14.53 21,763
Jun 25 14.69 14.50 14.50 14.54 98,167
Jun 24 14.78 14.50 14.59 14.54 19,061
Jun 23 14.67 14.50 14.67 14.53 24,030
Jun 20 14.70 14.47 14.60 14.52 115,034
Jun 19 14.65 14.55 14.60 14.58 41,942
Jun 18 14.66 14.45 14.52 14.59 27,285
Jun 17 14.63 14.50 14.56 14.58 15,874
Jun 16 14.64 14.42 14.47 14.59 22,712
Jun 13 14.87 14.46 14.87 14.50 24,783
Jun 12 15.10 14.46 14.80 14.78 58,914
Jun 11 14.99 14.67 14.77 14.78 40,137
Jun 10 15.53 14.82 15.40 14.88 56,539
Jun 9 15.48 15.10 15.41 15.45 63,663
Jun 6 15.68 15.34 15.35 15.48 27,771
Jun 5 15.39 14.99 15.00 15.33 33,855
Jun 4 15.35 14.81 15.05 15.21 63,059
Jun 3 15.25 14.66 14.89 15.07 31,269
Jun 2 15.34 14.85 15.34 15.02 56,414
May 30 15.44 15.25 15.30 15.35 64,182