Iridex Cp (NQ: IRIX )

7.560 USD -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.950 5.260 4.950 5.260 16,960 +0.45(+9.36%)
Jun 28, 2007 5.010 5.120 4.810 4.810 54,577 -0.22(-4.37%)
Jun 27, 2007 5.070 5.150 5.030 5.030 45,200 -0.07(-1.37%)
Jun 26, 2007 5.000 5.140 5.000 5.100 19,252 -0.04(-0.78%)
Jun 25, 2007 5.500 5.730 4.750 5.140 88,972 -0.41(-7.39%)
Jun 22, 2007 5.760 5.870 5.550 5.550 24,413 -0.26(-4.48%)
Jun 21, 2007 5.780 5.870 5.760 5.810 4,900 -0.05(-0.85%)
Jun 20, 2007 5.800 5.870 5.800 5.860 11,500 +0.09(+1.56%)
Jun 19, 2007 5.690 5.770 5.600 5.770 18,900 +0.07(+1.23%)
Jun 18, 2007 5.700 5.700 5.610 5.700 10,900 -0.01(-0.18%)
Jun 15, 2007 5.610 5.720 5.530 5.710 38,900 +0.12(+2.15%)
Jun 14, 2007 5.530 5.590 5.500 5.590 12,700 +0.08(+1.45%)
Jun 13, 2007 5.550 5.610 5.510 5.510 27,900 -0.05(-0.90%)
Jun 12, 2007 5.550 5.620 5.530 5.560 4,800 +0.05(+0.91%)
Jun 11, 2007 5.650 5.650 5.500 5.510 47,410 -0.06(-1.08%)
Jun 08, 2007 5.550 5.600 5.500 5.570 15,145 +0.03(+0.54%)
Jun 07, 2007 5.580 5.580 5.510 5.540 14,800 -0.05(-0.89%)
Jun 06, 2007 5.640 5.680 5.590 5.590 27,700 -0.11(-1.93%)
Jun 05, 2007 5.700 5.700 5.630 5.700 13,650 +0.01(+0.18%)
Jun 04, 2007 5.600 5.700 5.510 5.690 72,953 +0.09(+1.61%)
Jun 01, 2007 5.460 5.610 5.460 5.600 8,455 +0.09(+1.63%)
May 31, 2007 5.730 5.770 5.480 5.510 80,490 -0.18(-3.16%)
May 30, 2007 5.690 5.740 5.690 5.690 9,766 +0.00(+0.00%)
May 29, 2007 5.730 5.780 5.690 5.690 6,891 -0.03(-0.52%)
May 25, 2007 5.720 5.760 5.690 5.720 18,472 -0.06(-1.04%)
May 24, 2007 5.740 5.900 5.730 5.780 12,550 +0.00(+0.00%)
May 23, 2007 5.740 5.820 5.673 5.780 38,384 +0.07(+1.23%)
May 22, 2007 5.790 5.860 5.710 5.710 26,829 -0.12(-2.06%)
May 21, 2007 5.800 5.890 5.530 5.830 26,637 +0.03(+0.52%)
May 18, 2007 6.000 6.110 5.370 5.800 99,179 -0.24(-3.97%)
May 17, 2007 6.100 6.140 5.925 6.040 90,910 +0.04(+0.67%)
May 16, 2007 6.230 6.230 5.900 6.000 32,810 -0.25(-4.00%)
May 15, 2007 6.420 6.430 6.030 6.250 24,559 -0.17(-2.65%)
May 14, 2007 6.460 6.500 6.420 6.420 4,429 -0.09(-1.38%)
May 11, 2007 6.680 6.690 6.420 6.510 25,742 -0.13(-1.96%)
May 10, 2007 6.800 6.800 6.470 6.640 26,604 -0.24(-3.49%)
May 09, 2007 6.550 6.900 6.550 6.880 4,773 +0.39(+6.01%)
May 08, 2007 6.450 6.580 6.430 6.490 53,340 +0.08(+1.25%)
May 07, 2007 6.330 6.490 6.330 6.410 38,005 +0.08(+1.26%)
May 04, 2007 6.710 6.710 6.330 6.330 17,030 -0.27(-4.09%)
May 03, 2007 6.800 6.820 6.590 6.600 19,151 -0.15(-2.22%)
May 02, 2007 6.880 6.880 6.710 6.750 38,600 -0.10(-1.46%)
May 01, 2007 7.050 7.050 6.740 6.850 29,508 -0.23(-3.25%)
Apr 30, 2007 7.130 7.240 7.000 7.080 21,960 -0.09(-1.26%)
Apr 27, 2007 7.260 7.260 7.140 7.170 19,975 -0.01(-0.14%)
Apr 26, 2007 7.330 7.350 7.130 7.180 104,967 -0.16(-2.18%)
Apr 25, 2007 7.370 7.370 7.330 7.340 8,820 +0.00(+0.00%)
Apr 24, 2007 7.360 7.390 7.340 7.340 30,850 -0.01(-0.14%)
Apr 23, 2007 7.410 7.420 7.330 7.350 7,304 +0.00(+0.00%)
Apr 20, 2007 7.350 7.500 7.350 7.350 12,524 +0.04(+0.55%)
Apr 19, 2007 7.450 7.450 7.310 7.310 65,280 -0.09(-1.22%)
Apr 18, 2007 7.450 7.470 7.340 7.400 12,792 +0.00(+0.00%)
Apr 17, 2007 7.300 7.420 7.300 7.400 21,480 +0.11(+1.51%)
Apr 16, 2007 7.480 7.490 7.270 7.290 19,605 -0.04(-0.55%)
Apr 13, 2007 7.060 7.400 7.040 7.330 42,645 +0.30(+4.27%)
Apr 12, 2007 7.090 7.090 7.030 7.030 21,630 -0.06(-0.85%)
Apr 11, 2007 7.200 7.230 7.030 7.090 16,773 +0.04(+0.57%)
Apr 10, 2007 6.600 7.180 6.520 7.050 200,128 +0.43(+6.49%)
Apr 09, 2007 6.510 6.670 6.390 6.620 75,512 +0.17(+2.64%)
Apr 05, 2007 6.720 6.730 6.300 6.450 224,012 -0.29(-4.30%)
Apr 04, 2007 6.990 6.990 6.710 6.740 149,177 -0.27(-3.85%)
Apr 03, 2007 8.450 8.600 6.910 7.010 571,541 -1.85(-20.88%)
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.