IRAO.ME Historical Prices | Stock Alarm Pro

IRAO.MEIRAO.ME

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$3.21	$3.35	$3.20	$3.32	479.61M
1/14/2026	$3.19	$3.24	$3.15	$3.21	146.41M
1/13/2026	$3.20	$3.21	$3.17	$3.18	76.99M
1/12/2026	$3.19	$3.23	$3.18	$3.19	113.20M
1/9/2026	$3.21	$3.23	$3.17	$3.19	101.30M
1/8/2026	$3.15	$3.24	$3.14	$3.21	234.56M
1/6/2026	$3.11	$3.19	$3.11	$3.18	157.61M
1/5/2026	$3.10	$3.13	$3.05	$3.12	84.57M
12/30/2025	$3.08	$3.13	$3.08	$3.10	143.74M
12/29/2025	$3.11	$3.16	$3.05	$3.08	353.32M
12/28/2025	$3.09	$3.10	$3.07	$3.09	15.29M
12/27/2025	$3.08	$3.10	$3.08	$3.09	14.98M
12/26/2025	$3.03	$3.08	$3.02	$3.08	169.81M
12/25/2025	$3.07	$3.07	$3.01	$3.03	169.81M
12/24/2025	$3.06	$3.09	$3.06	$3.07	169.81M
12/23/2025	$3.04	$3.07	$3.00	$3.06	169.81M
12/22/2025	$3.10	$3.11	$3.02	$3.03	171.55M
12/21/2025	$3.11	$3.11	$3.09	$3.10	7.40M
12/20/2025	$3.11	$3.11	$3.09	$3.11	6.86M
12/19/2025	$3.10	$3.15	$3.08	$3.11	185.43M
12/18/2025	$3.11	$3.13	$3.07	$3.09	162.47M
12/17/2025	$3.14	$3.15	$3.08	$3.11	171.51M
12/16/2025	$3.11	$3.15	$3.11	$3.13	94.54M
12/15/2025	$3.11	$3.13	$3.08	$3.11	163.31M
12/14/2025	$3.11	$3.11	$3.08	$3.09	18.34M
12/13/2025	$3.09	$3.11	$3.09	$3.11	20.18M
12/12/2025	$3.14	$3.19	$3.07	$3.08	314.00M
12/11/2025	$3.12	$3.17	$3.10	$3.14	330.10M
12/10/2025	$3.02	$3.13	$3.00	$3.11	348.13M
12/9/2025	$2.93	$3.02	$2.93	$3.01	151.29M
12/8/2025	$2.93	$2.99	$2.92	$2.94	213.87M
12/5/2025	$2.88	$2.93	$2.87	$2.93	143.06M
12/4/2025	$2.87	$2.90	$2.87	$2.88	68.67M
12/3/2025	$2.87	$2.87	$2.84	$2.87	93.18M
12/2/2025	$2.89	$2.91	$2.86	$2.89	89.29M
12/1/2025	$2.91	$2.91	$2.87	$2.89	89.32M
11/30/2025	$2.89	$2.91	$2.89	$2.91	19.04M
11/29/2025	$2.89	$2.90	$2.89	$2.89	6.88M
11/28/2025	$2.84	$2.90	$2.83	$2.89	139.35M
11/27/2025	$2.89	$2.90	$2.82	$2.84	139.35M
11/26/2025	$2.90	$2.92	$2.88	$2.89	139.35M
11/25/2025	$2.90	$2.92	$2.85	$2.91	139.47M
11/24/2025	$2.91	$2.93	$2.87	$2.89	139.52M
11/21/2025	$2.93	$2.95	$2.87	$2.90	168.23M
11/20/2025	$2.87	$2.94	$2.84	$2.93	191.49M
11/19/2025	$2.81	$2.91	$2.80	$2.87	232.94M
11/18/2025	$2.78	$2.84	$2.76	$2.81	143.73M
11/17/2025	$2.81	$2.82	$2.76	$2.77	129.70M
11/16/2025	$2.82	$2.82	$2.81	$2.82	4.18M
11/15/2025	$2.82	$2.82	$2.81	$2.82	4.76M
11/14/2025	$2.82	$2.83	$2.79	$2.81	108.58M
11/13/2025	$2.81	$2.83	$2.80	$2.82	108.58M
11/12/2025	$2.85	$2.87	$2.79	$2.81	108.70M
11/11/2025	$2.83	$2.85	$2.81	$2.85	91.76M
11/10/2025	$2.84	$2.85	$2.81	$2.83	91.80M
11/9/2025	$2.82	$2.84	$2.82	$2.83	11.89M
11/8/2025	$2.83	$2.84	$2.81	$2.82	11.08M
11/7/2025	$2.78	$2.83	$2.77	$2.82	105.70M
11/6/2025	$2.75	$2.79	$2.75	$2.78	68.64M
11/5/2025	$2.78	$2.80	$2.74	$2.75	107.91M
11/3/2025	$2.76	$2.79	$2.75	$2.78	58.38M
11/1/2025	$2.73	$2.76	$2.73	$2.75	43.77M
10/31/2025	$2.77	$2.79	$2.71	$2.74	133.52M
10/30/2025	$2.77	$2.79	$2.75	$2.77	133.73M
10/29/2025	$2.80	$2.81	$2.75	$2.77	102.44M
10/28/2025	$2.70	$2.80	$2.66	$2.79	139.66M
10/27/2025	$2.75	$2.75	$2.67	$2.69	153.67M
10/24/2025	$2.74	$2.84	$2.71	$2.73	228.50M
10/23/2025	$2.71	$2.74	$2.68	$2.73	228.50M
10/22/2025	$2.80	$2.82	$2.71	$2.75	228.50M
10/21/2025	$2.87	$2.88	$2.76	$2.80	228.50M
10/20/2025	$2.92	$2.92	$2.85	$2.88	181.22M
10/19/2025	$2.93	$2.95	$2.90	$2.91	28.78M
10/18/2025	$2.89	$2.93	$2.88	$2.93	49.16M
10/17/2025	$2.91	$2.92	$2.81	$2.87	239.26M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance