Iridex Cp (NQ: IRIX )

7.740 USD +0.040 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.950 1.950 1.910 1.910 9,000 +0.02(+1.06%)
May 27, 2009 1.880 1.890 1.890 1.890 4,200 -0.07(-3.57%)
May 26, 2009 1.990 2.000 1.940 1.960 4,400 +0.06(+3.15%)
May 22, 2009 1.900 1.900 1.900 1.900 6,964 -0.04(-2.06%)
May 21, 2009 1.950 1.950 1.920 1.940 1,400 -0.01(-0.51%)
May 20, 2009 1.980 2.000 1.930 1.950 5,164 -0.03(-1.51%)
May 19, 2009 1.950 1.980 1.950 1.980 1,700 +0.06(+3.12%)
May 18, 2009 1.650 1.920 1.650 1.920 480 +0.07(+3.78%)
May 15, 2009 1.900 1.900 1.680 1.850 7,242 -0.02(-1.07%)
May 14, 2009 1.650 1.910 1.650 1.870 1,186 +0.15(+8.72%)
May 13, 2009 1.710 1.800 1.700 1.720 5,640 -0.10(-5.49%)
May 12, 2009 1.650 1.820 1.650 1.820 1,100 +0.11(+6.74%)
May 11, 2009 1.900 1.910 1.705 1.705 3,996 -0.19(-10.03%)
May 08, 2009 1.870 1.930 1.870 1.895 3,025 +0.05(+2.60%)
May 07, 2009 1.510 1.880 1.510 1.847 9,874 +0.15(+8.65%)
May 06, 2009 1.710 1.810 1.610 1.700 2,632 -0.01(-0.58%)
May 05, 2009 1.320 1.740 1.230 1.710 71,420 +0.38(+28.57%)
May 04, 2009 1.270 1.330 1.260 1.330 2,300 -0.04(-2.92%)
May 01, 2009 1.370 1.370 1.370 1.370 1,000 -0.05(-3.52%)
Apr 30, 2009 1.420 1.420 1.200 1.420 6,000 +0.00(+0.00%)
Apr 29, 2009 1.420 1.420 1.420 1.420 125 -0.05(-3.40%)
Apr 28, 2009 1.200 1.470 1.200 1.470 1,425 +0.27(+22.49%)
Apr 27, 2009 1.300 1.540 1.200 1.200 9,070 -0.19(-13.66%)
Apr 24, 2009 1.290 1.850 1.290 1.390 55,567 +0.23(+19.83%)
Apr 23, 2009 1.170 1.170 1.160 1.160 1,200 -0.28(-19.44%)
Apr 22, 2009 1.440 1.440 1.440 1.440 100 +0.07(+5.11%)
Apr 21, 2009 1.350 1.370 1.350 1.370 4,591 -0.01(-0.72%)
Apr 17, 2009 1.200 1.380 1.200 1.380 5,315 -0.02(-1.43%)
Apr 16, 2009 1.150 1.470 1.150 1.400 20,300 +0.20(+16.67%)
Apr 15, 2009 1.210 1.210 1.150 1.200 6,600 -0.18(-13.04%)
Apr 14, 2009 1.360 1.380 1.360 1.380 500 +0.23(+20.00%)
Apr 13, 2009 1.150 1.150 1.150 1.150 550 -0.05(-4.17%)
Apr 08, 2009 1.190 1.200 1.190 1.200 200 -0.18(-13.04%)
Apr 07, 2009 1.290 1.380 1.290 1.380 300 +0.09(+6.98%)
Apr 06, 2009 1.110 1.290 1.100 1.290 2,100 +0.04(+3.20%)
Apr 03, 2009 1.100 1.250 1.100 1.250 1,100 -0.09(-6.72%)
Apr 02, 2009 1.250 1.340 1.130 1.340 6,300 +0.07(+5.51%)
Apr 01, 2009 1.300 1.300 1.250 1.270 1,400 +0.13(+11.40%)
Mar 31, 2009 0.8900 1.140 0.8900 1.140 3,200 +0.13(+12.87%)
Mar 30, 2009 0.9000 1.010 0.9000 1.010 2,800 +0.15(+17.44%)
Mar 26, 2009 0.8600 0.8600 0.8600 0.8600 250 +0.04(+4.88%)
Mar 25, 2009 0.8200 0.8200 0.8200 0.8200 100 +0.02(+2.50%)
Mar 24, 2009 0.8000 0.8000 0.8000 0.8000 900 -0.02(-2.44%)
Mar 23, 2009 0.8000 0.8300 0.8000 0.8200 7,325 +0.01(+0.76%)
Mar 20, 2009 0.8000 0.8300 0.8000 0.8138 8,039 +0.04(+5.69%)
Mar 19, 2009 0.8300 0.9000 0.7700 0.7700 51,339 -0.04(-4.94%)
Mar 18, 2009 0.8000 0.8300 0.8000 0.8100 400 -0.05(-5.81%)
Mar 17, 2009 0.8500 0.8800 0.7700 0.8600 5,654 +0.01(+1.18%)
Mar 16, 2009 0.8000 0.8800 0.7100 0.8500 11,200 +0.07(+8.97%)
Mar 13, 2009 0.8100 0.8500 0.7800 0.7800 12,160 +0.01(+1.30%)
Mar 12, 2009 0.5200 0.7800 0.5200 0.7700 10,017 +0.12(+18.46%)
Mar 11, 2009 0.6500 0.6500 0.6500 0.6500 9,690 +0.08(+14.04%)
Mar 10, 2009 0.6000 0.6400 0.5700 0.5700 5,693 +0.01(+1.42%)
Mar 09, 2009 0.5800 0.5800 0.5620 0.5620 200 +0.00(+0.36%)
Mar 06, 2009 0.7000 0.7500 0.5600 0.5600 21,350 -0.14(-20.00%)
Mar 05, 2009 0.6500 0.7000 0.6500 0.7000 41,041 +0.05(+7.69%)
Mar 04, 2009 0.7400 0.7500 0.6500 0.6500 41,800 -0.05(-7.14%)
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.