Iridex Cp (NQ: IRIX )

7.550 USD -0.210 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.710 3.710 3.690 3.700 2,220 +0.00(+0.00%)
May 23, 2011 3.700 3.745 3.690 3.700 6,950 +0.00(+0.00%)
May 20, 2011 3.770 3.830 3.700 3.700 2,100 -0.05(-1.34%)
May 19, 2011 3.740 3.750 3.740 3.750 500 +0.06(+1.63%)
May 18, 2011 3.730 3.730 3.630 3.690 13,037 -0.11(-2.89%)
May 17, 2011 3.720 3.800 3.630 3.800 1,700 +0.07(+1.88%)
May 16, 2011 3.900 3.990 3.700 3.730 22,203 -0.17(-4.36%)
May 13, 2011 3.840 3.940 3.800 3.900 2,600 +0.05(+1.30%)
May 12, 2011 3.700 3.860 3.680 3.850 28,099 +0.18(+4.90%)
May 11, 2011 3.720 3.770 3.670 3.670 9,442 -0.06(-1.61%)
May 10, 2011 3.580 3.730 3.580 3.730 23,192 +0.15(+4.34%)
May 09, 2011 3.750 3.780 3.530 3.575 29,202 -0.25(-6.66%)
May 06, 2011 3.870 3.870 3.500 3.830 15,466 -0.06(-1.54%)
May 05, 2011 3.900 3.980 3.890 3.890 1,380 -0.04(-1.02%)
May 04, 2011 3.950 3.977 3.930 3.930 1,550 +0.00(+0.00%)
May 03, 2011 4.000 4.000 3.900 3.930 10,400 -0.06(-1.51%)
May 02, 2011 3.990 4.100 3.990 3.990 16,500 -0.05(-1.24%)
Apr 29, 2011 4.030 4.070 3.990 4.040 1,655 +0.00(+0.00%)
Apr 28, 2011 4.050 4.050 4.040 4.040 3,900 -0.03(-0.74%)
Apr 27, 2011 4.130 4.130 3.890 4.070 16,734 +0.02(+0.49%)
Apr 26, 2011 4.140 4.140 4.050 4.050 1,000 -0.01(-0.25%)
Apr 25, 2011 4.100 4.200 4.050 4.060 2,600 +0.01(+0.25%)
Apr 21, 2011 4.055 4.100 4.050 4.050 2,000 -0.03(-0.74%)
Apr 20, 2011 4.150 4.200 4.080 4.080 8,581 -0.04(-0.97%)
Apr 19, 2011 4.140 4.140 4.120 4.120 2,138 -0.03(-0.72%)
Apr 18, 2011 4.060 4.150 4.060 4.150 1,595 +0.04(+0.97%)
Apr 15, 2011 4.040 4.110 4.020 4.110 2,700 +0.06(+1.48%)
Apr 14, 2011 4.120 4.150 4.030 4.050 6,700 -0.18(-4.26%)
Apr 13, 2011 4.200 4.320 4.048 4.230 18,000 +0.03(+0.71%)
Apr 12, 2011 4.300 4.359 4.180 4.200 17,632 -0.18(-4.11%)
Apr 11, 2011 4.420 4.420 4.340 4.380 4,331 -0.09(-2.01%)
Apr 08, 2011 4.400 4.500 4.390 4.470 38,626 +0.04(+0.93%)
Apr 07, 2011 4.400 4.429 4.185 4.429 135,763 +0.03(+0.66%)
Apr 06, 2011 4.460 4.460 4.260 4.400 7,227 -0.10(-2.22%)
Apr 05, 2011 4.640 4.640 4.220 4.500 30,771 -0.05(-1.10%)
Apr 04, 2011 4.650 4.650 4.540 4.550 11,177 -0.10(-2.15%)
Apr 01, 2011 4.520 4.650 4.520 4.650 13,445 +0.10(+2.20%)
Mar 31, 2011 4.500 4.550 4.450 4.550 23,680 +0.08(+1.79%)
Mar 30, 2011 4.300 4.500 4.300 4.470 32,902 +0.17(+3.95%)
Mar 29, 2011 4.340 4.390 4.300 4.300 5,357 +0.00(+0.00%)
Mar 28, 2011 4.300 4.340 4.270 4.300 18,176 -0.04(-0.92%)
Mar 25, 2011 4.280 4.359 4.280 4.340 11,000 +0.08(+1.88%)
Mar 24, 2011 4.080 4.300 4.080 4.260 73,996 +0.17(+4.16%)
Mar 23, 2011 4.040 4.110 4.030 4.090 18,724 +0.07(+1.74%)
Mar 22, 2011 3.980 4.020 3.950 4.020 13,964 +0.12(+3.08%)
Mar 21, 2011 3.925 4.040 3.890 3.900 10,838 +0.00(+0.00%)
Mar 18, 2011 3.850 3.900 3.740 3.900 8,028 -0.05(-1.27%)
Mar 16, 2011 3.950 3.950 3.950 3.950 0 +0.10(+2.59%)
Mar 15, 2011 3.950 3.950 3.740 3.850 9,336 -0.11(-2.78%)
Mar 14, 2011 4.060 4.160 3.900 3.960 29,629 -0.02(-0.50%)
Mar 11, 2011 4.060 4.090 3.800 3.980 19,632 -0.02(-0.48%)
Mar 10, 2011 3.890 4.050 3.811 3.999 3,757 +0.01(+0.23%)
Mar 09, 2011 3.930 4.000 3.890 3.990 1,496 +0.06(+1.53%)
Mar 08, 2011 3.900 4.050 3.840 3.930 11,059 +0.03(+0.77%)
Mar 07, 2011 3.970 3.979 3.860 3.900 3,600 -0.08(-2.01%)
Mar 04, 2011 4.050 4.433 3.850 3.980 31,340 +0.10(+2.58%)
Mar 03, 2011 3.780 4.000 3.700 3.880 8,200 +0.21(+5.72%)
Mar 02, 2011 3.780 3.780 3.670 3.670 2,615 +0.00(+0.00%)
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.