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 (%)
Mar 31, 2021 6.980 7.050 6.750 6.750 97,113 -0.25(-3.57%)
Mar 30, 2021 6.850 7.120 6.600 7.000 63,948 +0.16(+2.34%)
Mar 29, 2021 7.080 7.300 6.720 6.840 99,601 -0.24(-3.39%)
Mar 26, 2021 7.490 7.490 6.970 7.080 68,400 -0.19(-2.61%)
Mar 25, 2021 7.010 7.400 6.880 7.270 110,584 +0.17(+2.39%)
Mar 24, 2021 7.550 7.690 7.010 7.100 225,376 -0.30(-4.05%)
Mar 23, 2021 7.950 8.000 6.950 7.400 213,584 -0.03(-0.40%)
Mar 22, 2021 7.350 7.780 7.090 7.430 128,817 +0.06(+0.81%)
Mar 19, 2021 7.370 7.700 7.261 7.370 98,900 +0.00(+0.00%)
Mar 18, 2021 7.580 7.862 7.245 7.370 167,705 -0.34(-4.41%)
Mar 17, 2021 7.500 8.280 7.370 7.710 303,857 +0.14(+1.85%)
Mar 16, 2021 7.450 7.600 7.220 7.570 161,949 +0.05(+0.66%)
Mar 15, 2021 7.680 7.880 7.370 7.520 157,148 -0.08(-1.05%)
Mar 12, 2021 7.440 7.810 7.220 7.600 154,600 +0.16(+2.15%)
Mar 11, 2021 7.500 7.500 7.350 7.440 89,369 +0.14(+1.92%)
Mar 10, 2021 7.190 7.450 7.040 7.300 150,053 +0.26(+3.69%)
Mar 09, 2021 6.580 7.190 6.580 7.040 138,336 +0.57(+8.81%)
Mar 08, 2021 6.550 6.810 6.410 6.470 79,468 -0.03(-0.46%)
Mar 05, 2021 7.030 7.100 6.320 6.500 165,100 -0.72(-9.97%)
Mar 04, 2021 6.880 7.320 6.000 7.220 271,354 +0.25(+3.59%)
Mar 03, 2021 7.930 8.040 6.510 6.970 642,491 +0.08(+1.16%)
Mar 02, 2021 6.100 6.970 5.930 6.890 556,018 +0.65(+10.42%)
Mar 01, 2021 6.000 6.350 5.880 6.240 104,733 +0.36(+6.12%)
Feb 26, 2021 5.890 6.000 5.650 5.880 245,300 -0.12(-2.00%)
Feb 25, 2021 6.790 6.980 6.000 6.000 185,161 -0.64(-9.64%)
Feb 24, 2021 6.290 6.800 6.090 6.640 132,268 +0.50(+8.14%)
Feb 23, 2021 6.520 6.600 6.000 6.140 314,814 -0.61(-9.04%)
Feb 22, 2021 5.750 7.200 5.590 6.750 1,583,814 +1.11(+19.68%)
Feb 19, 2021 5.330 5.740 5.250 5.640 90,000 +0.41(+7.84%)
Feb 18, 2021 5.850 5.979 5.180 5.230 180,257 -0.66(-11.21%)
Feb 17, 2021 5.770 5.890 5.500 5.890 174,027 +0.07(+1.20%)
Feb 16, 2021 5.210 5.920 5.100 5.820 280,500 +0.60(+11.49%)
Feb 12, 2021 5.170 5.347 4.821 5.220 110,900 +0.06(+1.16%)
Feb 11, 2021 5.210 5.490 4.940 5.160 73,648 -0.04(-0.77%)
Feb 10, 2021 5.700 5.890 5.060 5.200 225,800 -0.50(-8.77%)
Feb 09, 2021 5.110 6.128 5.040 5.700 455,242 +0.61(+11.98%)
Feb 08, 2021 5.120 5.320 4.960 5.090 121,460 -0.01(-0.20%)
Feb 05, 2021 5.240 5.450 5.070 5.100 102,600 -0.04(-0.78%)
Feb 04, 2021 5.230 5.400 4.950 5.140 125,348 -0.03(-0.58%)
Feb 03, 2021 5.370 5.460 5.120 5.170 92,645 -0.19(-3.54%)
Feb 02, 2021 4.720 5.400 4.530 5.360 126,702 +0.71(+15.27%)
Feb 01, 2021 4.600 4.894 4.480 4.650 78,099 +0.05(+1.09%)
Jan 29, 2021 4.950 4.999 4.451 4.600 84,400 -0.16(-3.36%)
Jan 28, 2021 4.690 4.910 4.604 4.760 38,291 +0.07(+1.49%)
Jan 27, 2021 5.010 5.184 4.570 4.690 177,976 -0.45(-8.75%)
Jan 26, 2021 4.910 5.290 4.760 5.140 142,332 +0.20(+4.05%)
Jan 25, 2021 5.000 5.060 4.750 4.940 191,622 +0.01(+0.20%)
Jan 22, 2021 5.280 5.540 4.880 4.930 308,100 -0.46(-8.53%)
Jan 21, 2021 5.600 5.890 5.240 5.390 227,156 -0.09(-1.64%)
Jan 20, 2021 5.470 5.650 5.330 5.480 197,958 -0.11(-1.97%)
Jan 19, 2021 5.740 5.850 5.390 5.590 366,202 -0.16(-2.78%)
Jan 15, 2021 5.400 6.250 5.290 5.750 757,000 +0.22(+3.98%)
Jan 14, 2021 4.890 5.590 4.420 5.530 1,180,174 +0.41(+8.01%)
Jan 13, 2021 3.940 5.290 3.800 5.120 1,684,402 +0.99(+23.97%)
Jan 12, 2021 3.910 4.930 3.530 4.130 10,676,758 +1.27(+44.41%)
Jan 11, 2021 2.710 2.960 2.660 2.860 468,960 +0.21(+7.92%)
Jan 08, 2021 2.520 2.700 2.430 2.650 135,100 +0.13(+5.16%)
Jan 07, 2021 2.400 2.620 2.280 2.520 103,587 +0.07(+2.86%)
Jan 06, 2021 2.530 2.690 2.360 2.450 125,354 -0.14(-5.41%)
Jan 05, 2021 2.220 2.620 2.140 2.590 196,295 +0.41(+18.81%)
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.