Iridex Cp (NQ: IRIX )

7.210 USD +0.140 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.150 4.250 3.950 4.080 36,493 -0.14(-3.32%)
Feb 27, 2012 4.090 4.220 4.220 4.220 4,800 +0.10(+2.49%)
Feb 23, 2012 4.118 4.118 4.118 4.118 0 +0.17(+4.24%)
Feb 22, 2012 4.040 4.130 3.950 3.950 11,508 -0.09(-2.23%)
Feb 21, 2012 4.100 4.100 4.000 4.040 29,549 -0.06(-1.46%)
Feb 17, 2012 4.200 4.200 4.100 4.100 7,854 -0.12(-2.84%)
Feb 16, 2012 3.960 4.220 3.960 4.220 24,600 +0.26(+6.57%)
Feb 15, 2012 3.960 3.970 3.960 3.960 5,340 -0.01(-0.25%)
Feb 14, 2012 3.970 3.970 3.970 3.970 2,000 -0.11(-2.70%)
Feb 13, 2012 4.010 4.080 4.000 4.080 9,689 +0.11(+2.77%)
Feb 10, 2012 4.110 4.110 3.950 3.970 26,900 -0.11(-2.70%)
Feb 09, 2012 4.160 4.160 4.080 4.080 8,699 -0.07(-1.69%)
Feb 08, 2012 4.170 4.220 4.150 4.150 5,900 -0.01(-0.24%)
Feb 07, 2012 4.120 4.220 4.100 4.160 14,400 +0.01(+0.24%)
Feb 06, 2012 3.930 4.150 3.850 4.150 13,451 +0.22(+5.60%)
Feb 03, 2012 3.910 3.970 3.903 3.930 11,639 +0.04(+1.03%)
Feb 02, 2012 3.880 3.920 3.810 3.890 10,244 +0.04(+1.04%)
Feb 01, 2012 3.780 3.910 3.780 3.850 12,484 -0.05(-1.28%)
Jan 31, 2012 3.900 3.900 3.820 3.900 3,581 +0.02(+0.52%)
Jan 30, 2012 3.840 3.910 3.840 3.880 1,600 -0.01(-0.26%)
Jan 27, 2012 3.770 3.950 3.740 3.890 16,156 +0.14(+3.73%)
Jan 26, 2012 3.820 3.820 3.750 3.750 1,350 -0.18(-4.58%)
Jan 25, 2012 3.700 3.950 3.700 3.930 34,700 +0.15(+3.97%)
Jan 24, 2012 3.780 3.780 3.740 3.780 15,113 +0.02(+0.53%)
Jan 23, 2012 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Jan 20, 2012 3.760 3.760 3.760 3.760 800 +0.00(+0.00%)
Jan 19, 2012 3.780 3.780 3.760 3.760 1,200 -0.07(-1.83%)
Jan 18, 2012 3.760 3.910 3.760 3.830 10,002 +0.03(+0.79%)
Jan 17, 2012 3.760 3.800 3.760 3.800 17,997 +0.04(+1.06%)
Jan 13, 2012 3.770 3.776 3.760 3.760 34,014 -0.03(-0.79%)
Jan 12, 2012 3.760 3.790 3.760 3.790 1,200 +0.02(+0.53%)
Jan 11, 2012 3.770 3.790 3.740 3.770 4,218 +0.02(+0.53%)
Jan 10, 2012 3.750 3.790 3.700 3.750 14,000 +0.00(+0.00%)
Jan 09, 2012 3.680 3.780 3.680 3.750 2,680 +0.05(+1.35%)
Jan 06, 2012 3.680 3.770 3.680 3.700 5,801 +0.03(+0.82%)
Jan 05, 2012 3.670 3.670 3.670 3.670 200 -0.01(-0.27%)
Jan 04, 2012 3.750 3.750 3.680 3.680 3,433 -0.06(-1.60%)
Dec 30, 2011 3.600 3.740 3.580 3.740 15,712 +0.16(+4.47%)
Dec 29, 2011 3.780 3.800 3.550 3.580 32,501 -0.17(-4.53%)
Dec 28, 2011 3.600 3.780 3.600 3.750 8,300 +0.10(+2.74%)
Dec 27, 2011 3.710 3.710 3.560 3.650 8,781 -0.04(-1.08%)
Dec 23, 2011 3.720 3.780 3.590 3.690 1,500 +0.06(+1.65%)
Dec 21, 2011 3.700 3.740 3.550 3.630 4,488 +0.07(+1.97%)
Dec 20, 2011 3.580 3.740 3.500 3.560 800 -0.02(-0.56%)
Dec 16, 2011 3.580 3.580 3.580 3.580 0 -0.20(-5.29%)
Dec 14, 2011 3.780 3.780 3.780 3.780 0 +0.04(+1.07%)
Dec 13, 2011 3.600 3.750 3.590 3.740 14,192 +0.14(+3.89%)
Dec 12, 2011 3.640 3.640 3.410 3.600 8,284 +0.10(+2.86%)
Dec 09, 2011 3.450 3.500 3.450 3.500 5,210 +0.04(+1.16%)
Dec 08, 2011 3.590 3.660 3.460 3.460 8,128 -0.14(-3.89%)
Dec 07, 2011 3.580 3.600 3.360 3.600 1,500 +0.01(+0.36%)
Dec 06, 2011 3.530 3.587 3.520 3.587 600 +0.07(+1.91%)
Dec 05, 2011 3.630 3.630 3.520 3.520 1,300 -0.22(-5.88%)
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.