IRNT

IronNet Historical Data

Company Name Stock Ticker Symbol Market Type
IronNet Inc IRNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.003 -0.67% 0.448 19:57:48
Open Price Low Price High Price Close Price Prev Close
0.42 0.405 0.4847 0.4304 0.451
more quote information »

IRNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.36880.5810.350.42744124,367,5470.079221.48%
1 Month0.22330.5810.2110.38353733,096,2700.2247100.63%
3 Months0.67350.7124990.1950.3547141,976,694-0.2255-33.48%
6 Months2.022.730.1950.73518691,438,040-1.57-77.82%
1 Year2.997.120.1953.192,358,440-2.54-85.02%
3 Years13.4447.500.19511.343,252,086-12.99-96.67%
5 Years13.4447.500.19511.343,252,086-12.99-96.67%

IRNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.4304 -0.0206 -4.57% 0.42 0.4847 0.405 2,965,291
Jan 26 2023 0.451 0.0334 8.0% 0.4399 0.5097 0.421 4,613,473
Jan 25 2023 0.4176 -0.014 -3.24% 0.4393 0.445 0.3762 2,037,810
Jan 24 2023 0.4316 0.0795 22.58% 0.3515 0.581 0.3515 13,243,651
Jan 23 2023 0.3521 -0.0026 -0.73% 0.3581 0.39 0.35 918,960
Jan 20 2023 0.3547 0.0036 1.03% 0.3688 0.3787 0.35 1,023,840
Jan 19 2023 0.3511 -0.0289 -7.61% 0.3818 0.40 0.333 945,176
Jan 18 2023 0.38 -0.0289 -7.07% 0.39 0.4489 0.3794 1,446,086
Jan 17 2023 0.4089 -0.0108 -2.57% 0.414 0.4199 0.36 2,780,424
Jan 13 2023 0.4197 0.1156 38.01% 0.301 0.495 0.29 14,234,239
Jan 12 2023 0.3041 -0.0059 -1.9% 0.315 0.3323 0.2786 2,342,635
Jan 11 2023 0.31 0.0273 9.66% 0.2874 0.3299 0.27495 3,327,643
Jan 10 2023 0.2827 0.0196 7.45% 0.28 0.298 0.2561 772,932
Jan 09 2023 0.2631 0.02 8.23% 0.2532 0.2699 0.2501 665,031
Jan 06 2023 0.2431 -0.0114 -4.48% 0.26 0.2671 0.2398 1,172,562
Jan 05 2023 0.2545 -0.0205 -7.45% 0.2686 0.306669 0.24 1,750,854
Jan 04 2023 0.275 -0.035 -11.29% 0.2793 0.29 0.2468 1,274,920
Jan 03 2023 0.31 0.08 34.78% 0.216 0.31 0.216 1,227,563
Dec 30 2022 0.23 -0.0002 -0.09% 0.2233 0.26 0.211 1,955,062
Dec 29 2022 0.2302 0.0172 8.08% 0.21 0.235 0.21 844,855
Dec 28 2022 0.213 -0.0233 -9.86% 0.2271 0.248 0.2027 2,012,664
See More Historical Prices ยป
Your Recent History
NYSE
IRNT
IronNet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 06:45:25