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 (%)
May 31, 2012 3.800 4.070 3.612 4.070 9,602 +0.44(+12.12%)
May 30, 2012 3.590 3.817 3.510 3.630 2,218 +0.03(+0.83%)
May 29, 2012 3.870 4.000 3.510 3.600 74,665 -0.20(-5.26%)
May 25, 2012 3.920 4.120 3.710 3.800 10,083 -0.07(-1.81%)
May 24, 2012 3.880 4.050 3.850 3.870 23,487 +0.00(+0.13%)
May 23, 2012 4.050 4.050 3.810 3.865 28,700 -0.10(-2.64%)
May 22, 2012 4.110 4.112 3.960 3.970 6,869 -0.10(-2.58%)
May 21, 2012 4.050 4.150 4.000 4.075 6,123 +0.03(+0.62%)
May 18, 2012 4.080 4.100 4.000 4.050 6,300 -0.05(-1.22%)
May 16, 2012 3.980 4.100 4.100 4.100 3,900 -0.01(-0.25%)
May 15, 2012 4.010 4.110 4.010 4.110 1,200 +0.11(+2.75%)
May 14, 2012 4.020 4.020 4.000 4.000 1,294 -0.11(-2.68%)
May 11, 2012 4.000 4.110 4.000 4.110 3,500 +0.11(+2.75%)
May 10, 2012 4.070 4.070 4.000 4.000 9,800 -0.09(-2.20%)
May 09, 2012 4.110 4.110 4.000 4.090 4,400 -0.01(-0.24%)
May 08, 2012 4.180 4.180 3.990 4.100 5,600 -0.07(-1.68%)
May 07, 2012 4.300 4.300 4.050 4.170 7,160 +0.06(+1.46%)
May 04, 2012 4.200 4.300 4.110 4.110 2,117 -0.23(-5.30%)
May 02, 2012 4.160 4.340 4.340 4.340 7,000 +0.18(+4.33%)
May 01, 2012 4.250 4.320 4.060 4.160 14,795 -0.09(-2.12%)
Apr 30, 2012 4.200 4.300 4.100 4.250 16,298 +0.15(+3.66%)
Apr 27, 2012 4.100 4.200 4.100 4.100 9,264 +0.08(+1.99%)
Apr 26, 2012 4.040 4.100 3.970 4.020 3,139 -0.08(-1.95%)
Apr 25, 2012 4.200 4.250 3.970 4.100 19,772 -0.10(-2.38%)
Apr 24, 2012 4.190 4.200 4.100 4.200 5,811 +0.03(+0.72%)
Apr 23, 2012 4.170 4.170 4.170 4.170 1,900 +0.00(+0.00%)
Apr 20, 2012 4.030 4.170 4.030 4.170 9,535 +0.17(+4.25%)
Apr 19, 2012 3.990 4.000 3.990 4.000 3,926 +0.00(+0.00%)
Apr 18, 2012 4.000 4.000 3.980 4.000 5,600 -0.05(-1.23%)
Apr 17, 2012 3.950 4.050 3.950 4.050 2,400 +0.06(+1.50%)
Apr 16, 2012 3.761 3.990 3.750 3.990 7,670 -0.01(-0.25%)
Apr 12, 2012 4.110 4.000 4.000 4.000 11,200 -0.14(-3.38%)
Apr 11, 2012 4.150 4.150 4.040 4.140 5,493 -0.02(-0.48%)
Apr 10, 2012 4.190 4.200 4.160 4.160 4,906 -0.11(-2.58%)
Apr 04, 2012 4.280 4.270 4.270 4.270 900 -0.10(-2.29%)
Apr 03, 2012 4.240 4.380 4.150 4.370 4,100 +0.02(+0.46%)
Apr 02, 2012 4.380 4.380 4.100 4.350 6,914 -0.06(-1.36%)
Mar 30, 2012 4.300 4.430 4.200 4.410 3,622 +0.18(+4.26%)
Mar 29, 2012 4.470 4.470 4.130 4.230 5,788 -0.25(-5.58%)
Mar 28, 2012 4.400 4.480 4.280 4.480 11,973 +0.19(+4.43%)
Mar 27, 2012 4.320 4.320 4.100 4.290 18,342 -0.04(-0.92%)
Mar 26, 2012 4.290 4.500 4.250 4.330 11,814 +0.07(+1.64%)
Mar 23, 2012 4.240 4.300 4.100 4.260 34,046 +0.01(+0.24%)
Mar 22, 2012 4.200 4.300 4.200 4.250 7,300 +0.03(+0.71%)
Mar 21, 2012 4.240 4.320 4.100 4.220 24,119 -0.03(-0.71%)
Mar 20, 2012 4.230 4.293 4.100 4.250 15,900 +0.00(+0.00%)
Mar 19, 2012 4.300 4.320 4.120 4.250 8,014 -0.07(-1.62%)
Mar 16, 2012 4.130 4.320 4.130 4.320 9,176 +0.16(+3.85%)
Mar 15, 2012 4.140 4.200 4.140 4.160 19,370 -0.04(-0.95%)
Mar 14, 2012 4.010 4.200 4.000 4.200 12,954 +0.19(+4.74%)
Mar 13, 2012 4.200 4.200 4.010 4.010 16,687 -0.24(-5.65%)
Mar 12, 2012 4.200 4.250 4.200 4.250 10,084 +0.05(+1.19%)
Mar 09, 2012 4.120 4.300 4.090 4.200 14,420 +0.07(+1.69%)
Mar 08, 2012 4.170 4.250 3.810 4.130 81,491 -0.01(-0.24%)
Mar 07, 2012 4.250 4.250 4.120 4.140 1,600 -0.11(-2.59%)
Mar 06, 2012 4.200 4.250 4.120 4.250 3,800 +0.00(+0.00%)
Mar 05, 2012 4.180 4.250 4.040 4.250 18,739 +0.10(+2.41%)
Mar 02, 2012 4.180 4.180 4.140 4.150 775 -0.05(-1.19%)
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.