Iridex Cp (NQ: IRIX )

7.070 USD -0.130 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.290 2.342 2.150 2.230 67,500 -0.06(-2.62%)
Dec 30, 2019 2.300 2.437 2.260 2.290 54,836 -0.06(-2.55%)
Dec 27, 2019 2.430 2.430 2.320 2.350 41,100 -0.09(-3.69%)
Dec 26, 2019 2.540 2.572 2.400 2.440 22,136 -0.13(-4.88%)
Dec 24, 2019 2.580 2.650 2.545 2.565 32,400 +0.04(+1.39%)
Dec 23, 2019 2.480 2.540 2.300 2.530 132,448 +0.13(+5.42%)
Dec 20, 2019 2.620 2.620 2.400 2.400 52,900 -0.16(-6.25%)
Dec 19, 2019 2.450 2.790 2.383 2.560 69,043 +0.14(+5.57%)
Dec 18, 2019 2.350 2.435 2.350 2.425 17,116 +0.05(+2.32%)
Dec 17, 2019 2.400 2.410 2.300 2.370 9,424 -0.04(-1.86%)
Dec 16, 2019 2.412 2.450 2.390 2.415 3,584 -0.02(-1.02%)
Dec 13, 2019 2.470 2.500 2.310 2.440 16,400 +0.05(+2.09%)
Dec 12, 2019 2.500 2.514 2.350 2.390 38,346 -0.12(-4.63%)
Dec 11, 2019 2.272 2.530 2.272 2.506 25,321 +0.19(+8.02%)
Dec 10, 2019 2.420 2.440 2.280 2.320 23,380 -0.12(-4.92%)
Dec 09, 2019 2.390 2.480 2.360 2.440 21,632 +0.08(+3.39%)
Dec 06, 2019 2.390 2.540 2.360 2.360 57,300 -0.03(-1.26%)
Dec 05, 2019 2.380 2.581 2.320 2.390 64,306 +0.08(+3.46%)
Dec 04, 2019 2.147 2.350 2.147 2.310 20,744 +0.17(+7.94%)
Dec 03, 2019 1.980 2.180 1.980 2.140 25,388 +0.11(+5.42%)
Dec 02, 2019 2.140 2.160 2.030 2.030 12,111 -0.16(-7.31%)
Nov 29, 2019 2.200 2.200 2.190 2.190 200 -0.02(-0.90%)
Nov 27, 2019 2.270 2.270 2.205 2.210 25,600 -0.07(-3.07%)
Nov 26, 2019 2.400 2.400 2.238 2.280 32,298 -0.09(-3.78%)
Nov 25, 2019 2.400 2.460 2.330 2.370 10,905 +0.01(+0.41%)
Nov 22, 2019 2.520 2.557 2.320 2.360 48,600 -0.14(-5.60%)
Nov 21, 2019 2.270 2.520 2.250 2.500 166,421 +0.24(+10.62%)
Nov 20, 2019 1.920 2.400 1.900 2.260 241,174 +0.35(+18.32%)
Nov 19, 2019 2.030 2.040 1.870 1.910 123,686 -0.13(-6.37%)
Nov 18, 2019 2.030 2.050 2.020 2.040 112,036 +0.02(+0.99%)
Nov 15, 2019 2.000 2.020 2.000 2.020 45,300 +0.00(+0.00%)
Nov 14, 2019 2.070 2.070 2.000 2.020 35,857 +0.00(+0.00%)
Nov 13, 2019 1.975 2.020 1.975 2.020 54,211 +0.00(+0.00%)
Nov 12, 2019 1.975 2.020 1.975 2.020 61,776 +0.00(+0.00%)
Nov 11, 2019 1.760 2.045 1.760 2.020 41,882 +0.09(+4.66%)
Nov 08, 2019 2.420 2.420 1.740 1.930 128,600 -0.22(-10.23%)
Nov 07, 2019 2.220 2.290 2.080 2.150 71,456 -0.07(-3.15%)
Nov 06, 2019 2.160 2.320 2.100 2.220 163,716 +0.09(+4.23%)
Nov 05, 2019 1.900 2.170 1.860 2.130 74,964 +0.25(+13.30%)
Nov 04, 2019 1.850 1.900 1.830 1.880 49,897 +0.08(+4.44%)
Nov 01, 2019 1.830 1.850 1.800 1.800 32,900 +0.03(+1.69%)
Oct 31, 2019 1.890 1.890 1.770 1.770 57,604 -0.12(-6.35%)
Oct 30, 2019 1.870 1.890 1.800 1.890 4,987 +0.06(+3.28%)
Oct 29, 2019 1.820 1.890 1.800 1.830 54,780 +0.01(+0.55%)
Oct 28, 2019 1.880 1.880 1.820 1.820 8,952 -0.04(-2.15%)
Oct 25, 2019 1.840 1.870 1.760 1.860 53,400 +0.04(+2.00%)
Oct 24, 2019 1.850 1.850 1.785 1.823 17,649 +0.00(+0.19%)
Oct 23, 2019 1.850 1.880 1.800 1.820 21,527 -0.00(-0.15%)
Oct 22, 2019 1.845 1.871 1.800 1.823 10,456 -0.02(-0.94%)
Oct 21, 2019 1.850 1.890 1.780 1.840 30,329 -0.03(-1.60%)
Oct 18, 2019 1.876 1.890 1.867 1.870 8,100 -0.02(-1.06%)
Oct 17, 2019 1.900 1.900 1.860 1.890 47,936 +0.00(+0.21%)
Oct 16, 2019 1.870 1.950 1.830 1.886 56,803 -0.00(-0.21%)
Oct 15, 2019 1.858 1.905 1.856 1.890 42,854 +0.03(+1.61%)
Oct 14, 2019 1.900 1.900 1.816 1.860 41,300 -0.06(-3.12%)
Oct 11, 2019 1.900 1.940 1.835 1.920 25,600 +0.05(+2.67%)
Oct 10, 2019 1.850 1.900 1.808 1.870 14,049 +0.01(+0.54%)
Oct 09, 2019 1.780 1.920 1.770 1.860 54,780 -0.01(-0.53%)
Oct 08, 2019 1.950 1.950 1.840 1.870 35,712 -0.07(-3.61%)
Oct 07, 2019 1.910 1.990 1.910 1.940 13,645 -0.01(-0.51%)
Oct 04, 2019 1.990 1.990 1.850 1.950 47,500 -0.03(-1.52%)
Oct 03, 2019 1.910 1.980 1.890 1.980 49,814 +0.12(+6.45%)
Oct 02, 2019 1.810 1.970 1.800 1.860 81,342 +0.06(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.