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 | -3.2 | -5.31826491607 | 60.17 | 61.59 | 49.56 | 65700 | 57.55658411 | CS |
| 4 | -2.51 | -4.21990585071 | 59.48 | 63.29 | 49.56 | 42559 | 59.54999238 | CS |
| 12 | 4.05 | 7.65306122449 | 52.92 | 63.29 | 49.56 | 41486 | 56.64813009 | CS |
| 26 | 12.17 | 27.1651785714 | 44.8 | 63.29 | 43.172 | 42215 | 52.51955935 | CS |
| 52 | 11.88 | 26.3473053892 | 45.09 | 63.29 | 40.18 | 46282 | 47.60050573 | CS |
| 156 | 10.88 | 23.6059882838 | 46.09 | 63.29 | 26 | 43149 | 43.08573008 | CS |
| 260 | 30.45 | 114.819004525 | 26.52 | 63.29 | 14.415 | 42487 | 38.20052647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 56.97 | 1.74 | 3.15 | 55.655 | 57.13 | 55.3646 | 46862 |
| 1739576100 | 55.23 | -0.18 | -0.32 | 55.63 | 56.065 | 54.975507 | 49039 |
| 1739489700 | 55.405 | -5.08 | -8.39 | 57.96 | 58 | 49.56 | 106460 |
| 1739403300 | 60.48 | -0.7 | -1.14 | 61.095 | 61.59 | 60.48 | 65197 |
| 1739316900 | 61.18 | 0.83 | 1.38 | 60.17 | 61.4999 | 60.17 | 42102 |
| 1739230500 | 60.35 | 0.2 | 0.33 | 60.16 | 60.945 | 59.9 | 51918 |
| 1738971300 | 60.15 | -1.21 | -1.97 | 61.16 | 62.25 | 60.055 | 27006 |
| 1738884900 | 61.36 | -1.31 | -2.09 | 63 | 63.0643 | 61.15 | 32884 |
| 1738798500 | 62.67 | 1.44 | 2.35 | 61.86 | 63.29 | 61.24 | 67843 |
| 1738712100 | 61.23 | 1.88 | 3.17 | 59.06 | 61.48 | 58.605 | 55612 |
| 1738625700 | 59.35 | 0.14 | 0.24 | 59.15 | 60.185 | 58.32 | 25497 |
| 1738366500 | 59.21 | -1.1 | -1.82 | 60.05 | 60.52 | 59.125 | 30727 |
| 1738280100 | 60.31 | 0.46 | 0.77 | 60.56 | 61.09 | 59.87 | 28740 |
| 1738193700 | 59.85 | -0.85 | -1.40 | 60.6 | 61.01 | 59.63 | 34071 |
| 1738107300 | 60.7 | 0.77 | 1.28 | 59.99 | 61.235 | 59.99 | 23385 |
| 1738020900 | 59.93 | -0.55 | -0.91 | 60.04 | 60.86 | 59.77 | 48949 |
| 1737761700 | 60.48 | 1.16 | 1.96 | 60.3 | 60.51 | 59.26 | 23551 |
| 1737675300 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1737588900 | 59.32 | -1.01 | -1.67 | 60.47 | 60.82 | 59.28 | 23583 |
| 1737502500 | 60.33 | 1.16 | 1.96 | 59.48 | 60.9999 | 59.48 | 29506 |
| 1737156900 | 59.17 | 0.81 | 1.39 | 58.93 | 59.18 | 56.36 | 50168 |
| 1737070500 | 58.36 | -0.42 | -0.71 | 58.7 | 59.31 | 58.05 | 33831 |
| 1736984100 | 58.78 | 1.26 | 2.19 | 58.12 | 59.26 | 57.82 | 52375 |
| 1736897700 | 57.52 | 1.01 | 1.79 | 56.91 | 57.985 | 56.095 | 29729 |
| 1736811300 | 56.51 | -0.08 | -0.14 | 56.44 | 56.8362 | 55.99 | 32978 |
| 1736552100 | 56.59 | -1.62 | -2.78 | 57.16 | 57.58 | 55.355 | 59124 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
