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, 2017 12.01 12.08 11.65 11.87 42,351 -0.11(-0.92%)
Mar 30, 2017 12.30 12.40 11.70 11.98 36,836 -0.27(-2.20%)
Mar 29, 2017 12.20 12.35 12.00 12.25 28,573 -0.04(-0.33%)
Mar 28, 2017 12.62 12.62 12.03 12.29 79,031 -0.41(-3.23%)
Mar 27, 2017 12.77 12.83 12.57 12.70 49,685 -0.30(-2.31%)
Mar 24, 2017 13.00 13.07 12.62 13.00 28,083 +0.08(+0.62%)
Mar 23, 2017 12.88 13.06 12.75 12.92 27,078 -0.03(-0.23%)
Mar 22, 2017 13.02 13.02 12.79 12.95 25,598 -0.20(-1.52%)
Mar 21, 2017 14.04 14.04 12.77 13.15 51,164 -0.89(-6.34%)
Mar 20, 2017 13.90 14.16 13.90 14.04 48,816 +0.13(+0.93%)
Mar 17, 2017 13.27 13.95 13.27 13.91 46,788 +0.52(+3.88%)
Mar 16, 2017 13.51 13.76 13.25 13.39 30,438 +0.10(+0.75%)
Mar 15, 2017 13.50 13.50 13.08 13.29 29,891 -0.04(-0.30%)
Mar 14, 2017 13.25 13.48 13.25 13.33 21,537 -0.38(-2.77%)
Mar 13, 2017 13.79 13.95 13.64 13.71 35,835 -0.30(-2.14%)
Mar 10, 2017 14.02 14.19 13.72 14.01 36,453 -0.06(-0.43%)
Mar 09, 2017 13.84 14.33 13.84 14.07 55,251 -0.15(-1.05%)
Mar 08, 2017 14.75 15.32 13.91 14.22 29,621 -0.39(-2.67%)
Mar 07, 2017 14.85 14.85 14.37 14.61 40,523 -0.31(-2.08%)
Mar 06, 2017 15.29 15.29 14.83 14.92 12,214 -0.38(-2.48%)
Mar 03, 2017 15.69 15.76 15.09 15.30 17,177 -0.37(-2.36%)
Mar 02, 2017 16.31 16.31 15.62 15.67 16,470 -0.32(-2.00%)
Mar 01, 2017 15.92 16.11 15.85 15.99 43,821 +0.15(+0.95%)
Feb 28, 2017 15.49 16.04 15.48 15.84 56,189 +0.33(+2.13%)
Feb 27, 2017 15.34 15.55 15.26 15.51 19,875 +0.31(+2.04%)
Feb 24, 2017 15.38 15.38 15.14 15.20 10,959 -0.06(-0.39%)
Feb 23, 2017 15.15 15.28 15.15 15.26 10,201 +0.09(+0.59%)
Feb 22, 2017 15.10 15.21 14.97 15.17 26,771 +0.05(+0.33%)
Feb 21, 2017 15.26 15.26 15.00 15.12 6,606 +0.03(+0.20%)
Feb 17, 2017 15.09 15.09 15.09 0 +0.32(+2.17%)
Feb 16, 2017 14.70 14.80 14.70 14.77 35,009 +0.09(+0.61%)
Feb 15, 2017 14.51 14.70 14.47 14.68 22,363 +0.12(+0.82%)
Feb 14, 2017 14.52 14.58 14.32 14.56 15,185 +0.01(+0.07%)
Feb 13, 2017 14.59 14.64 14.38 14.55 20,113 +0.00(+0.00%)
Feb 10, 2017 14.62 14.63 14.47 14.55 11,252 -0.02(-0.14%)
Feb 09, 2017 14.64 14.67 14.48 14.57 16,443 +0.02(+0.14%)
Feb 08, 2017 14.44 14.55 14.32 14.55 20,672 +0.05(+0.34%)
Feb 07, 2017 14.42 14.59 14.42 14.50 14,705 -0.07(-0.48%)
Feb 06, 2017 14.40 14.59 13.85 14.57 27,095 -0.06(-0.41%)
Feb 03, 2017 14.27 14.65 14.21 14.63 27,549 +0.42(+2.96%)
Feb 02, 2017 14.23 14.23 14.15 14.21 17,598 +0.01(+0.07%)
Feb 01, 2017 13.93 14.20 13.93 14.20 29,811 +0.25(+1.79%)
Jan 31, 2017 13.85 14.06 13.84 13.95 106,370 +0.16(+1.16%)
Jan 30, 2017 13.62 13.88 13.37 13.79 23,307 +0.06(+0.44%)
Jan 27, 2017 13.84 13.90 13.63 13.73 37,341 -0.10(-0.72%)
Jan 26, 2017 13.74 14.06 13.74 13.83 36,388 -0.19(-1.36%)
Jan 25, 2017 14.08 14.09 13.90 14.02 32,028 +0.06(+0.43%)
Jan 24, 2017 13.55 14.15 13.23 13.96 90,041 +0.43(+3.18%)
Jan 23, 2017 13.38 13.65 13.22 13.53 17,841 +0.09(+0.67%)
Jan 20, 2017 13.66 13.83 13.24 13.44 48,056 -0.13(-0.96%)
Jan 19, 2017 13.80 13.80 13.39 13.57 16,150 -0.15(-1.09%)
Jan 18, 2017 13.74 13.89 13.55 13.72 36,354 -0.09(-0.65%)
Jan 17, 2017 13.85 13.95 13.56 13.81 16,868 -0.13(-0.93%)
Jan 13, 2017 13.94 13.94 13.94 0 +0.14(+1.01%)
Jan 12, 2017 13.75 14.00 13.70 13.80 18,515 -0.05(-0.36%)
Jan 11, 2017 13.91 14.00 13.70 13.85 34,016 -0.16(-1.14%)
Jan 10, 2017 13.96 14.03 13.87 14.01 22,631 +0.14(+1.01%)
Jan 09, 2017 13.65 14.06 13.64 13.87 47,624 +0.13(+0.95%)
Jan 06, 2017 13.90 13.90 13.48 13.74 32,838 -0.11(-0.79%)
Jan 05, 2017 13.88 13.90 13.61 13.85 34,144 -0.04(-0.29%)
Jan 04, 2017 13.94 13.96 13.74 13.89 31,410 +0.04(+0.29%)
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.