iRadimed Corporation (IRMD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1 | 5.62511340954 | 55.11 | 58.41 | 54.22 | 38798 | 56.74512 | CS |
| 4 | 3.41 | 6.22262773723 | 54.8 | 58.41 | 51.58 | 43040 | 54.47439478 | CS |
| 12 | 6.66 | 12.9194956353 | 51.55 | 58.41 | 46.86 | 40212 | 53.6292817 | CS |
| 26 | 14.27 | 32.4761037779 | 43.94 | 58.41 | 42.34 | 44825 | 49.48905618 | CS |
| 52 | 12.06 | 26.1321776815 | 46.15 | 58.41 | 40.18 | 47372 | 46.28936615 | CS |
| 156 | 11.31 | 24.1151385928 | 46.9 | 58.41 | 26 | 44955 | 42.72380218 | CS |
| 260 | 33.04 | 131.267381804 | 25.17 | 58.41 | 14.415 | 42592 | 37.52230925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 58.21 | 1.5 | 2.65 | 56.3 | 58.41 | 56 | 64438 |
| 1736292900 | 56.71 | 0.22 | 0.39 | 56.26 | 56.99 | 55.35 | 46681 |
| 1736206500 | 56.49 | 0.97 | 1.75 | 55.7 | 57 | 55.7 | 23133 |
| 1735947300 | 55.52 | 0.58 | 1.06 | 54.75 | 55.77 | 54.5 | 28852 |
| 1735860900 | 54.94 | -0.06 | -0.11 | 55.11 | 55.38 | 54.22 | 28508 |
| 1735688100 | 55 | -0.09 | -0.16 | 55.4 | 55.93 | 54.6 | 21902 |
| 1735601700 | 55.09 | 0.42 | 0.77 | 54.54 | 55.37 | 53.37 | 25716 |
| 1735342500 | 54.67 | -0.35 | -0.64 | 54.99 | 55.23 | 53.26 | 40932 |
| 1735256100 | 55.02 | 0.83 | 1.53 | 54.09 | 55.305 | 53.58 | 20683 |
| 1735077840 | 54.19 | 0.12 | 0.22 | 54.26 | 54.46 | 53.84 | 10785 |
| 1734996900 | 54.07 | -0.58 | -1.06 | 54.55 | 54.715 | 53.86 | 28408 |
| 1734737700 | 54.65 | 1.3 | 2.44 | 53.575 | 55.145 | 52.9001 | 78698 |
| 1734651300 | 53.35 | 1.02 | 1.95 | 53 | 53.6795 | 51.58 | 56266 |
| 1734564900 | 52.33 | -0.67 | -1.26 | 53.16 | 54.925 | 51.87 | 57053 |
| 1734478500 | 53 | -0.18 | -0.34 | 52.6 | 53.67 | 51.75 | 83037 |
| 1734392100 | 53.18 | 0.55 | 1.05 | 53.13 | 54.1508 | 52.63 | 32723 |
| 1734132900 | 52.63 | -1.8 | -3.31 | 54.215 | 54.215 | 52.29 | 71859 |
| 1734046500 | 54.43 | -0.76 | -1.38 | 54.69 | 55.03 | 53.58 | 33989 |
| 1733960100 | 55.19 | -0.11 | -0.20 | 56.23 | 56.41 | 55.11 | 132828 |
| 1733873700 | 55.3 | 0.59 | 1.08 | 55.15 | 56.5 | 53.97 | 39569 |
| 1733787300 | 54.71 | 0.53 | 0.98 | 54.285 | 55.7899 | 54.1257 | 31511 |
| 1733528100 | 54.18 | -0.3 | -0.55 | 54.54 | 54.73 | 53.84 | 26099 |
| 1733441700 | 54.48 | -0.24 | -0.44 | 54.945 | 55.86 | 54.18 | 33104 |
| 1733355300 | 54.72 | 1.08 | 2.01 | 53.68 | 55.18 | 53.24 | 41246 |
| 1733268900 | 53.64 | -0.2 | -0.36 | 53.3 | 53.88 | 53.11 | 17646 |
| 1733182500 | 53.835 | -0.1 | -0.18 | 53.98 | 54.5 | 53.36 | 28930 |
| 1732917840 | 53.93 | 0.35 | 0.65 | 54.16 | 54.16 | 53.52 | 11585 |
| 1732750500 | 53.58 | 0.83 | 1.57 | 53.39 | 53.79 | 52.65 | 26184 |
| 1732664100 | 52.75 | -0.64 | -1.20 | 52.92 | 53.33 | 51.98 | 32138 |
| 1732577700 | 53.39 | 0.16 | 0.30 | 54.2 | 54.27 | 53 | 65400 |
| 1732318500 | 53.23 | 0 | 0.00 | 53.3 | 53.81 | 52.37 | 41469 |
| 1732232100 | 53.23 | 1.15 | 2.21 | 52.65 | 54.81 | 52.07 | 41024 |
| 1732145700 | 52.08 | 0.83 | 1.62 | 51.04 | 52.18 | 51.01 | 50782 |
| 1732059300 | 51.25 | 0.2 | 0.39 | 50.47 | 51.66 | 50.41 | 50904 |
| 1731972900 | 51.05 | -0.94 | -1.81 | 52.18 | 52.5 | 50.87 | 63826 |
| 1731713700 | 51.99 | -2.07 | -3.83 | 53.75 | 53.9 | 51.87 | 53243 |
| 1731627300 | 54.06 | -1.39 | -2.51 | 55.7 | 55.72 | 54.01 | 28452 |
| 1731540900 | 55.45 | -1.5 | -2.63 | 56.79 | 57.6658 | 55.45 | 55257 |
| 1731454500 | 56.95 | -0.4 | -0.70 | 57.37 | 57.83 | 56.315 | 29935 |
| 1731368100 | 57.35 | 0.88 | 1.56 | 57.03 | 57.95 | 56.1701 | 29202 |
| 1731108900 | 56.47 | 0.65 | 1.16 | 56.055 | 56.73 | 55.4 | 20200 |
| 1731022500 | 55.82 | -0.38 | -0.68 | 55.64 | 56.68 | 55.415 | 35262 |
| 1730936100 | 56.2 | 3.46 | 6.56 | 54.97 | 57.12 | 54.52 | 78816 |
| 1730849700 | 52.74 | 3.38 | 6.85 | 49.41 | 53 | 49.38 | 62396 |
| 1730763300 | 49.36 | 1.06 | 2.19 | 48.29 | 49.95 | 48.29 | 38574 |
| 1730500500 | 48.3 | -0.97 | -1.97 | 49.98 | 50.1286 | 48.23 | 31758 |
| 1730414100 | 49.27 | -3.67 | -6.93 | 52.165 | 52.6 | 46.86 | 61163 |
| 1730327700 | 52.94 | 0.39 | 0.74 | 52.68 | 53.455 | 52.47 | 28103 |
| 1730241300 | 52.55 | 0.52 | 1.00 | 51.47 | 52.94 | 51.47 | 25122 |
| 1730154900 | 52.03 | 1.64 | 3.25 | 50.69 | 52.25 | 50.69 | 35072 |
| 1729895700 | 50.39 | -0.12 | -0.24 | 50.57 | 50.91 | 50.2 | 20108 |
| 1729809300 | 50.51 | 0.02 | 0.04 | 50.31 | 51.1118 | 50.31 | 19967 |
| 1729722900 | 50.49 | -0.46 | -0.90 | 50.66 | 50.745 | 50.2 | 24972 |
| 1729636500 | 50.95 | -0.27 | -0.53 | 50.67 | 51.04 | 50.38 | 15253 |
| 1729550100 | 51.22 | -0.59 | -1.14 | 51.68 | 52.45 | 51.15 | 24014 |
| 1729290900 | 51.81 | 0.27 | 0.52 | 51.55 | 52 | 51.36 | 21884 |
| 1729204500 | 51.54 | -0.01 | -0.02 | 51.55 | 52 | 51.1 | 23593 |
| 1729118100 | 51.55 | 1.2 | 2.38 | 50.77 | 51.86 | 50.28 | 30098 |
| 1729031700 | 50.35 | -0.02 | -0.04 | 50.37 | 51.07 | 49.93 | 25048 |
| 1728945300 | 50.37 | -0.04 | -0.08 | 50.19 | 50.4665 | 49.81 | 37035 |
| 1728686100 | 50.41 | 1.32 | 2.69 | 49.17 | 50.85 | 49 | 44449 |
| 1728599700 | 49.09 | -0.3 | -0.61 | 48.5 | 49.64 | 48.5 | 30183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
