The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ignite Restaurant Group (D)

  • IRG
  • NASDAQ
  • Merchandising and Lodging
  • Latest 7.38
  • Currency US$
  • Change 0.05
  • Percent Change 0.682 %
  • Volume 239,765
  • Fri Aug 29, 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: 7.38 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 7.42 7.07 7.34 7.38 239,765
Aug 28 7.43 7.26 7.37 7.33 66,559
Aug 27 7.59 7.37 7.49 7.39 52,098
Aug 26 7.66 7.47 7.55 7.49 74,310
Aug 25 7.65 7.43 7.58 7.57 130,035
Aug 22 7.65 7.34 7.56 7.55 64,436
Aug 21 7.89 7.51 7.62 7.56 59,007
Aug 20 8.15 7.61 7.98 7.67 157,237
Aug 19 8.08 7.83 7.92 7.98 48,124
Aug 18 8.25 7.82 8.25 7.94 92,732
Aug 15 8.24 7.81 7.97 8.01 198,244
Aug 14 8.43 7.97 8.27 8.13 97,931
Aug 13 8.35 8.20 8.25 8.30 218,977
Aug 12 8.32 8.09 8.21 8.19 183,097
Aug 11 8.46 8.04 8.20 8.27 432,749
Aug 8 9.09 7.60 8.02 8.05 1,631,750
Aug 7 12.48 12.30 12.47 12.38 102,959
Aug 6 12.50 11.98 11.98 12.39 186,844
Aug 5 12.46 11.84 12.46 12.09 109,079
Aug 4 12.60 12.25 12.34 12.50 61,288
Aug 1 13.01 12.11 12.86 12.21 80,835
Jul 31 13.04 12.60 12.98 12.85 48,117
Jul 30 13.15 13.00 13.06 13.02 22,124
Jul 29 13.02 12.32 12.32 12.89 30,393
Jul 28 12.66 12.40 12.60 12.49 52,372
Jul 25 12.76 12.52 12.76 12.55 25,611
Jul 24 13.30 12.80 13.30 12.88 24,859
Jul 23 13.15 12.97 13.06 13.09 31,629
Jul 22 13.16 13.05 13.13 13.09 40,681
Jul 21 13.28 12.95 13.10 12.99 17,225
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.