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 31, 2017 9.000 9.860 8.960 8.990 26,866 +0.01(+0.11%)
May 30, 2017 9.010 9.020 8.970 8.980 26,025 -0.03(-0.33%)
May 26, 2017 9.000 9.625 8.960 9.010 30,006 +0.03(+0.33%)
May 25, 2017 9.040 9.085 8.950 8.980 38,867 -0.05(-0.55%)
May 24, 2017 9.000 9.160 8.840 9.030 19,349 +0.02(+0.22%)
May 23, 2017 8.950 9.200 8.950 9.010 61,117 +0.06(+0.67%)
May 22, 2017 9.020 9.730 8.700 8.950 70,449 -0.08(-0.89%)
May 19, 2017 9.130 9.250 9.000 9.030 59,190 -0.11(-1.20%)
May 18, 2017 8.920 9.390 8.920 9.140 44,227 +0.15(+1.67%)
May 17, 2017 9.130 9.450 8.950 8.990 30,962 -0.30(-3.23%)
May 16, 2017 9.130 9.430 8.950 9.290 46,319 +0.05(+0.54%)
May 15, 2017 9.460 10.00 9.040 9.240 45,696 -0.23(-2.43%)
May 12, 2017 9.640 10.00 9.460 9.470 63,219 -0.10(-1.04%)
May 11, 2017 10.16 10.16 9.500 9.570 52,215 -0.06(-0.62%)
May 10, 2017 10.50 10.50 9.550 9.630 35,636 -0.10(-1.03%)
May 09, 2017 9.700 10.49 9.650 9.730 47,585 +0.06(+0.62%)
May 08, 2017 9.620 10.30 9.600 9.670 20,324 +0.04(+0.47%)
May 05, 2017 9.790 9.790 9.550 9.625 46,188 -0.11(-1.08%)
May 04, 2017 10.07 10.12 9.410 9.730 107,110 -0.81(-7.69%)
May 03, 2017 11.00 12.43 10.50 10.54 91,134 -0.48(-4.36%)
May 02, 2017 11.57 11.57 10.83 11.02 37,948 -0.44(-3.84%)
May 01, 2017 11.40 11.53 11.29 11.46 32,504 +0.06(+0.53%)
Apr 28, 2017 11.24 11.65 11.23 11.40 36,336 +0.04(+0.35%)
Apr 27, 2017 11.13 11.50 11.02 11.36 26,445 +0.20(+1.79%)
Apr 26, 2017 10.75 11.36 10.75 11.16 39,779 +0.32(+2.95%)
Apr 25, 2017 10.93 10.98 10.63 10.84 31,461 -0.03(-0.28%)
Apr 24, 2017 11.39 11.39 10.72 10.87 24,746 -0.30(-2.69%)
Apr 21, 2017 11.55 11.55 11.12 11.17 38,178 -0.35(-3.04%)
Apr 20, 2017 10.52 11.79 10.52 11.52 52,142 +0.99(+9.40%)
Apr 19, 2017 10.45 10.56 10.44 10.53 60,291 +0.15(+1.45%)
Apr 18, 2017 10.22 10.41 10.08 10.38 14,970 +0.04(+0.39%)
Apr 17, 2017 10.28 10.40 10.22 10.34 47,952 +0.12(+1.17%)
Apr 13, 2017 10.60 10.60 10.21 10.22 24,196 -0.29(-2.76%)
Apr 12, 2017 10.69 10.72 10.48 10.51 40,776 -0.17(-1.59%)
Apr 11, 2017 10.91 11.27 10.56 10.68 70,661 -0.24(-2.20%)
Apr 10, 2017 11.04 11.38 10.90 10.92 28,901 -0.17(-1.53%)
Apr 07, 2017 10.96 11.20 10.93 11.09 35,509 +0.06(+0.54%)
Apr 06, 2017 11.00 11.15 10.95 11.03 31,259 +0.02(+0.18%)
Apr 05, 2017 11.05 11.37 11.00 11.01 56,343 -0.03(-0.27%)
Apr 04, 2017 11.50 11.69 10.90 11.04 110,131 -0.32(-2.82%)
Apr 03, 2017 12.17 12.17 11.30 11.36 75,409 -0.51(-4.30%)
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%)
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.