Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridex Cp (NQ: IRIX )

2.921 -0.019 (-0.65%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.340 3.340 3.270 3.300 3,500 -0.02(-0.60%)
May 29, 2003 3.290 3.360 3.290 3.320 12,600 +0.01(+0.42%)
May 28, 2003 3.290 3.350 3.290 3.306 7,300 +0.02(+0.49%)
May 27, 2003 3.200 3.290 3.200 3.290 5,100 -0.06(-1.79%)
May 23, 2003 3.400 3.400 3.350 3.350 6,500 -0.01(-0.30%)
May 22, 2003 3.350 3.360 3.350 3.360 900 +0.06(+1.82%)
May 21, 2003 3.300 3.300 3.300 3.300 1,500 -0.05(-1.49%)
May 20, 2003 3.350 3.350 3.350 3.350 1,000 +0.05(+1.52%)
May 19, 2003 3.270 3.380 3.270 3.300 4,900 +0.00(+0.00%)
May 16, 2003 3.300 3.300 3.270 3.300 19,800 +0.03(+0.92%)
May 15, 2003 3.290 3.290 3.190 3.270 6,100 +0.02(+0.62%)
May 14, 2003 3.250 3.250 3.190 3.250 25,900 +0.07(+2.17%)
May 13, 2003 3.370 3.400 3.180 3.181 26,600 -0.22(-6.44%)
May 12, 2003 3.400 3.410 3.400 3.400 5,400 +0.00(+0.00%)
May 09, 2003 3.450 3.450 3.360 3.400 19,500 -0.06(-1.73%)
May 08, 2003 3.500 3.500 3.420 3.460 1,400 -0.04(-1.14%)
May 07, 2003 3.420 3.570 3.420 3.500 4,900 +0.09(+2.64%)
May 06, 2003 3.620 3.670 3.360 3.410 17,800 -0.41(-10.73%)
May 05, 2003 3.600 3.820 3.530 3.820 2,100 +0.30(+8.52%)
May 02, 2003 3.680 3.760 3.520 3.520 3,900 -0.27(-7.12%)
May 01, 2003 3.790 3.790 3.790 3.790 200 -0.09(-2.32%)
Apr 30, 2003 3.570 3.880 3.570 3.880 2,700 +0.25(+6.89%)
Apr 29, 2003 3.600 3.640 3.550 3.630 8,000 +0.10(+2.83%)
Apr 28, 2003 3.600 3.600 3.530 3.530 2,100 -0.14(-3.81%)
Apr 25, 2003 3.700 3.700 3.670 3.670 5,100 +0.15(+4.26%)
Apr 24, 2003 3.790 3.790 3.520 3.520 2,600 -0.31(-8.09%)
Apr 23, 2003 4.110 4.110 3.750 3.830 10,100 -0.36(-8.59%)
Apr 22, 2003 4.190 4.190 4.110 4.190 4,400 +0.09(+2.20%)
Apr 21, 2003 4.190 4.230 4.100 4.100 11,200 -0.10(-2.38%)
Apr 17, 2003 4.210 4.240 4.200 4.200 4,800 +0.09(+2.19%)
Apr 16, 2003 3.900 4.220 3.900 4.110 12,200 +0.18(+4.58%)
Apr 15, 2003 3.930 3.930 3.930 3.930 1,500 +0.11(+2.88%)
Apr 14, 2003 3.820 3.860 3.820 3.820 7,300 +0.00(+0.00%)
Apr 11, 2003 3.830 3.830 3.750 3.820 3,800 +0.19(+5.23%)
Apr 10, 2003 3.610 3.740 3.610 3.630 7,300 +0.11(+3.12%)
Apr 09, 2003 3.520 3.520 3.520 3.520 2,000 +0.00(+0.00%)
Apr 08, 2003 3.660 3.730 3.520 3.520 4,900 -0.16(-4.35%)
Apr 07, 2003 3.680 3.750 3.670 3.680 3,600 -0.06(-1.60%)
Apr 04, 2003 3.980 3.980 3.740 3.740 500 -0.25(-6.27%)
Apr 03, 2003 3.680 3.990 3.680 3.990 2,100 +0.32(+8.72%)
Apr 02, 2003 3.770 3.770 3.670 3.670 200 -0.08(-2.13%)
Apr 01, 2003 3.600 3.750 3.600 3.750 6,400 +0.08(+2.18%)
Mar 31, 2003 3.630 3.670 3.630 3.670 1,500 +0.05(+1.38%)
Mar 28, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 27, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 26, 2003 3.620 3.620 3.620 3.620 100 -0.02(-0.55%)
Mar 25, 2003 3.620 3.640 3.560 3.640 800 +0.01(+0.28%)
Mar 24, 2003 3.780 3.780 3.600 3.630 2,000 -0.17(-4.47%)
Mar 21, 2003 3.850 3.850 3.800 3.800 400 -0.02(-0.52%)
Mar 20, 2003 3.820 3.820 3.820 3.820 200 +0.05(+1.33%)
Mar 19, 2003 3.730 3.770 3.680 3.770 1,100 +0.02(+0.53%)
Mar 18, 2003 3.650 3.910 3.650 3.750 8,800 +0.19(+5.34%)
Mar 17, 2003 3.780 3.950 3.550 3.560 11,300 -0.07(-1.93%)
Mar 14, 2003 3.630 3.630 3.630 3.630 100 +0.03(+0.83%)
Mar 13, 2003 3.710 3.810 3.600 3.600 1,000 -0.14(-3.74%)
Mar 12, 2003 3.830 3.830 3.630 3.740 10,700 -0.09(-2.35%)
Mar 11, 2003 3.880 3.880 3.830 3.830 300 -0.09(-2.30%)
Mar 10, 2003 4.030 4.030 3.920 3.920 2,000 -0.02(-0.51%)
Mar 07, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Mar 06, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Mar 05, 2003 3.900 3.970 3.900 3.940 900 -0.01(-0.25%)
Mar 04, 2003 3.980 3.980 3.790 3.950 6,900 +0.17(+4.50%)
Mar 03, 2003 3.810 3.810 3.740 3.780 1,100 +0.04(+1.07%)
Feb 28, 2003 3.870 4.000 3.740 3.740 5,400 +0.00(+0.00%)
Feb 27, 2003 3.780 3.790 3.740 3.740 500 -0.07(-1.84%)
Feb 26, 2003 3.860 3.860 3.800 3.810 4,600 -0.05(-1.30%)
Feb 25, 2003 3.860 3.860 3.860 3.860 200 +0.00(+0.00%)
Feb 24, 2003 3.900 3.910 3.800 3.860 1,400 -0.12(-3.02%)
Feb 21, 2003 3.930 3.980 3.900 3.980 4,600 -0.02(-0.50%)
Feb 20, 2003 3.990 4.050 3.620 4.000 9,300 -0.10(-2.44%)
Feb 19, 2003 3.860 4.100 3.860 4.100 3,500 +0.25(+6.49%)
Feb 18, 2003 3.790 3.850 3.740 3.850 4,300 +0.00(+0.00%)
Feb 14, 2003 3.670 3.850 3.670 3.850 2,400 +0.15(+4.05%)
Feb 13, 2003 3.680 3.700 3.670 3.700 3,200 -0.01(-0.30%)
Feb 12, 2003 3.750 3.750 3.700 3.711 1,900 -0.02(-0.51%)
Feb 11, 2003 3.740 3.740 3.730 3.730 5,600 -0.02(-0.53%)
Feb 10, 2003 3.750 3.770 3.710 3.750 4,400 +0.06(+1.63%)
Feb 07, 2003 3.700 3.750 3.690 3.690 2,600 -0.04(-1.07%)
Feb 06, 2003 3.680 3.730 3.680 3.730 1,800 +0.05(+1.36%)
Feb 05, 2003 3.600 3.680 3.600 3.680 3,500 -0.07(-1.87%)
Feb 04, 2003 3.700 3.750 3.570 3.750 4,800 -0.05(-1.32%)
Feb 03, 2003 4.000 4.000 3.620 3.800 16,100 -0.18(-4.50%)
Jan 31, 2003 3.750 4.140 3.680 3.979 30,400 +0.24(+6.39%)
Jan 30, 2003 2.900 3.750 2.947 3.740 67,900 +0.84(+28.97%)
Jan 29, 2003 2.900 2.900 2.900 2.900 2,000 +0.14(+5.07%)
Jan 28, 2003 2.760 2.760 2.760 2.760 200 -0.04(-1.46%)
Jan 27, 2003 2.801 2.801 2.801 2.801 400 -0.14(-4.73%)
Jan 24, 2003 2.940 2.940 2.940 2.940 600 +0.09(+3.16%)
Jan 23, 2003 2.850 2.850 2.840 2.850 800 -0.09(-3.03%)
Jan 22, 2003 2.939 2.939 2.939 2.939 200 +0.07(+2.40%)
Jan 21, 2003 2.950 2.950 2.870 2.870 121,700 -0.08(-2.71%)
Jan 17, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 16, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 15, 2003 2.890 2.950 2.870 2.950 8,000 +0.06(+2.08%)
Jan 14, 2003 2.900 2.900 2.890 2.890 500 -0.05(-1.70%)
Jan 13, 2003 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jan 10, 2003 2.950 2.950 2.940 2.940 400 +0.07(+2.44%)
Jan 09, 2003 3.000 3.100 2.760 2.870 16,900 -0.13(-4.33%)
Jan 08, 2003 3.010 3.100 3.000 3.000 3,100 -0.15(-4.76%)
Jan 07, 2003 3.070 3.230 3.070 3.150 6,300 +0.07(+2.27%)
Jan 06, 2003 2.960 3.080 2.960 3.080 2,700 +0.13(+4.41%)
Jan 02, 2003 2.950 2.950 2.950 2.950 1,200 +0.05(+1.72%)
Dec 31, 2002 2.840 2.900 2.750 2.900 26,000 +0.05(+1.75%)
Dec 30, 2002 2.840 2.850 2.700 2.850 9,700 +0.01(+0.39%)
Dec 27, 2002 2.801 2.890 2.750 2.839 5,300 +0.02(+0.67%)
Dec 26, 2002 2.800 2.820 2.800 2.820 200 +0.04(+1.44%)
Dec 24, 2002 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Dec 23, 2002 2.860 2.870 2.780 2.780 2,900 -0.09(-3.14%)
Dec 20, 2002 2.860 2.870 2.850 2.870 2,600 -0.08(-2.74%)
Dec 19, 2002 2.750 2.951 2.750 2.951 131,700 +0.08(+2.82%)
Dec 18, 2002 3.140 3.140 2.870 2.870 600 -0.27(-8.57%)
Dec 17, 2002 3.000 3.139 2.871 3.139 1,700 +0.14(+4.63%)
Dec 16, 2002 2.940 3.000 2.860 3.000 4,200 -0.14(-4.43%)
Dec 13, 2002 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Dec 12, 2002 3.139 3.139 3.139 3.139 200 +0.10(+3.26%)
Dec 11, 2002 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Dec 10, 2002 2.900 3.040 2.900 3.040 1,400 -0.05(-1.62%)
Dec 09, 2002 2.970 3.090 2.950 3.090 700 +0.09(+3.00%)
Dec 06, 2002 3.050 3.050 3.000 3.000 2,400 -0.06(-1.96%)
Dec 05, 2002 3.150 3.150 3.060 3.060 1,600 -0.09(-2.89%)
Dec 04, 2002 3.160 3.160 3.150 3.151 3,700 +0.10(+3.31%)
Dec 03, 2002 3.070 3.070 3.050 3.050 1,700 -0.05(-1.61%)
Dec 02, 2002 3.061 3.101 3.061 3.100 2,700 -0.01(-0.32%)
Nov 27, 2002 3.150 3.150 3.050 3.110 5,300 +0.10(+3.32%)
Nov 26, 2002 3.011 3.011 3.010 3.010 300 -0.23(-7.10%)
Nov 25, 2002 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 22, 2002 3.000 3.260 2.860 3.240 8,800 -0.10(-2.99%)
Nov 21, 2002 3.340 3.340 3.340 3.340 300 +0.09(+2.77%)
Nov 20, 2002 2.850 3.300 2.850 3.250 4,000 +0.26(+8.70%)
Nov 19, 2002 2.960 3.000 2.270 2.990 15,500 -0.01(-0.33%)
Nov 18, 2002 3.000 3.000 3.000 3.000 800 -0.05(-1.64%)
Nov 15, 2002 3.050 3.051 3.050 3.050 2,200 +0.00(+0.00%)
Nov 14, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 13, 2002 3.050 3.050 3.050 3.050 300 +0.02(+0.66%)
Nov 12, 2002 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 11, 2002 3.030 3.030 3.030 3.030 200 +0.02(+0.66%)
Nov 08, 2002 3.010 3.010 3.010 3.010 500 -0.05(-1.63%)
Nov 07, 2002 3.160 3.160 3.060 3.060 1,300 -0.17(-5.29%)
Nov 06, 2002 3.231 3.231 3.231 3.231 0 +0.00(+0.00%)
Nov 05, 2002 3.190 3.400 3.150 3.231 2,600 -0.15(-4.41%)
Nov 04, 2002 3.301 3.380 3.300 3.380 1,300 +0.08(+2.42%)
Nov 01, 2002 3.300 3.300 3.300 3.300 600 -0.10(-2.91%)
Oct 31, 2002 3.310 3.399 3.300 3.399 4,952 -0.36(-9.60%)
Oct 30, 2002 3.550 3.760 3.150 3.760 5,100 +0.16(+4.44%)
Oct 29, 2002 3.619 3.619 3.599 3.600 800 +0.05(+1.41%)
Oct 28, 2002 3.790 3.790 3.550 3.550 800 -0.15(-4.05%)
Oct 25, 2002 3.670 3.700 3.670 3.700 1,300 +0.03(+0.82%)
Oct 24, 2002 3.670 3.670 3.670 3.670 200 -0.18(-4.68%)
Oct 23, 2002 3.850 3.850 3.850 3.850 5,200 -0.15(-3.75%)
Oct 22, 2002 4.040 4.040 3.980 4.000 902 +0.00(+0.00%)
Oct 21, 2002 3.910 4.000 3.910 4.000 1,200 +0.00(+0.00%)
Oct 18, 2002 3.560 3.600 3.560 4.000 5,200 +0.22(+5.82%)
Oct 17, 2002 3.560 3.800 3.560 3.780 4,800 -0.22(-5.50%)
Oct 16, 2002 3.570 4.000 3.570 4.000 600 +0.20(+5.26%)
Oct 15, 2002 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Oct 14, 2002 3.320 3.800 3.320 3.800 900 -0.22(-5.47%)
Oct 11, 2002 3.600 4.020 3.600 4.020 2,700 +0.42(+11.67%)
Oct 10, 2002 3.490 3.600 3.490 3.600 2,000 +0.08(+2.27%)
Oct 09, 2002 3.500 3.520 3.500 3.520 1,400 +0.02(+0.57%)
Oct 08, 2002 3.500 3.500 3.389 3.500 8,500 -0.05(-1.41%)
Oct 07, 2002 4.000 4.000 3.500 3.550 21,000 -0.36(-9.21%)
Oct 04, 2002 3.790 4.050 3.700 3.910 12,300 +0.26(+7.12%)
Oct 03, 2002 3.551 3.750 3.500 3.650 5,500 -0.10(-2.67%)
Oct 02, 2002 3.700 3.770 3.610 3.750 2,600 +0.05(+1.35%)
Oct 01, 2002 3.290 3.700 3.290 3.700 1,800 +0.40(+12.12%)
Sep 30, 2002 3.220 3.300 3.200 3.300 6,500 -0.38(-10.33%)
Sep 27, 2002 3.215 3.680 3.150 3.680 10,000 -0.01(-0.27%)
Sep 26, 2002 3.200 3.690 3.200 3.690 3,900 +0.52(+16.40%)
Sep 25, 2002 3.230 3.230 3.150 3.170 11,600 -0.22(-6.49%)
Sep 24, 2002 3.380 3.390 3.380 3.390 100,000 +0.14(+4.31%)
Sep 23, 2002 3.340 3.340 3.250 3.250 19,200 -0.25(-7.14%)
Sep 20, 2002 3.500 3.500 3.350 3.500 14,800 +0.00(+0.00%)
Sep 19, 2002 3.490 3.500 3.490 3.500 2,200 +0.00(+0.00%)
Sep 18, 2002 3.540 3.980 3.460 3.500 5,600 +0.10(+2.94%)
Sep 17, 2002 3.350 3.530 3.350 3.400 6,800 -0.21(-5.82%)
Sep 16, 2002 3.610 3.610 3.610 3.610 900 -0.09(-2.43%)
Sep 13, 2002 3.750 3.750 3.570 3.700 11,600 -0.05(-1.30%)
Sep 12, 2002 4.000 4.000 3.749 3.749 3,800 +0.19(+5.30%)
Sep 11, 2002 3.920 4.220 3.410 3.560 6,500 -0.36(-9.18%)
Sep 10, 2002 3.820 3.970 3.600 3.920 19,700 +0.10(+2.62%)
Sep 09, 2002 2.700 3.820 2.601 3.820 22,900 +1.05(+37.91%)
Sep 06, 2002 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Sep 05, 2002 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Sep 04, 2002 2.350 2.770 1.970 2.770 7,800 +0.27(+10.80%)
Sep 03, 2002 2.650 2.650 2.500 2.500 2,100 -0.15(-5.66%)
Aug 30, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 29, 2002 2.650 2.650 2.650 2.650 2,800 +0.00(+0.00%)
Aug 28, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 27, 2002 2.680 2.700 2.500 2.650 2,800 +0.10(+3.92%)
Aug 26, 2002 2.501 2.550 2.500 2.550 2,300 +0.15(+6.25%)
Aug 23, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 22, 2002 2.400 2.400 2.400 2.400 4,000 +0.09(+3.90%)
Aug 21, 2002 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 20, 2002 2.400 2.400 2.310 2.310 1,900 -0.19(-7.60%)
Aug 16, 2002 2.440 2.650 2.400 2.500 6,500 +0.15(+6.30%)
Aug 15, 2002 2.320 2.352 2.300 2.352 5,100 -0.06(-2.45%)
Aug 14, 2002 2.500 2.510 2.410 2.411 310,400 -0.09(-3.56%)
Aug 13, 2002 2.300 2.528 2.300 2.500 1,400 -0.01(-0.40%)
Aug 12, 2002 2.720 2.720 2.510 2.510 4,900 -0.24(-8.73%)
Aug 07, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 06, 2002 2.760 2.760 2.750 2.750 2,100 -0.20(-6.72%)
Aug 05, 2002 2.948 2.948 2.948 2.948 300 +0.05(+1.66%)
Aug 02, 2002 3.000 3.000 2.800 2.900 2,400 +0.15(+5.40%)
Aug 01, 2002 2.800 2.800 2.720 2.751 2,900 -0.05(-1.74%)
Jul 31, 2002 2.820 2.820 2.610 2.800 1,900 -0.02(-0.71%)
Jul 30, 2002 2.820 2.820 2.820 2.820 300 +0.02(+0.71%)
Jul 29, 2002 2.610 2.800 2.610 2.800 800 +0.06(+2.19%)
Jul 26, 2002 2.650 2.740 2.610 2.740 2,700 +0.14(+5.38%)
Jul 25, 2002 2.602 2.615 2.600 2.600 1,000 -0.05(-1.89%)
Jul 24, 2002 2.650 2.650 2.650 2.650 7,000 +0.15(+6.00%)
Jul 23, 2002 3.010 3.020 2.500 2.500 27,700 -0.51(-16.94%)
Jul 22, 2002 3.100 3.100 3.010 3.010 7,100 -0.09(-2.90%)
Jul 19, 2002 3.200 3.200 3.100 3.100 300 -0.20(-6.06%)
Jul 17, 2002 3.300 3.300 3.300 3.300 100 +0.14(+4.43%)
Jul 12, 2002 3.250 3.250 3.160 3.160 22,200 -0.04(-1.25%)
Jul 11, 2002 3.200 3.200 3.200 3.200 1,500 -0.12(-3.61%)
Jul 10, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jul 09, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jul 08, 2002 3.300 3.320 3.300 3.320 30,500 +0.02(+0.61%)
Jul 05, 2002 3.210 3.400 3.210 3.300 51,900 -0.10(-2.94%)
Jul 04, 2002 3.400 3.400 3.400 3.400 900 +0.00(+0.00%)
Jul 03, 2002 3.400 3.400 3.400 3.400 900 +0.15(+4.62%)
Jul 02, 2002 3.260 3.400 3.200 3.250 5,700 -0.07(-2.11%)
Jul 01, 2002 3.690 3.780 3.320 3.320 15,800 -0.09(-2.64%)
Jun 28, 2002 3.590 3.590 3.240 3.410 7,100 +0.01(+0.29%)
Jun 27, 2002 3.451 3.451 3.400 3.400 31,200 +0.00(+0.00%)
Jun 26, 2002 3.450 3.451 3.180 3.400 16,700 -0.06(-1.73%)
Jun 25, 2002 3.460 3.460 3.460 3.460 0 +0.06(+1.76%)
Jun 21, 2002 3.500 3.500 3.400 3.400 100 -0.10(-2.86%)
Jun 20, 2002 3.550 3.550 3.400 3.500 34,500 -0.05(-1.41%)
Jun 19, 2002 3.400 3.550 3.330 3.550 15,900 +0.05(+1.43%)
Jun 18, 2002 3.651 3.651 3.500 3.500 4,200 -0.15(-4.11%)
Jun 17, 2002 3.650 3.650 3.650 3.650 700 +0.20(+5.80%)
Jun 14, 2002 3.750 3.750 3.450 3.450 2,000 -0.40(-10.39%)
Jun 12, 2002 3.501 3.850 3.501 3.850 300 +0.45(+13.24%)
Jun 11, 2002 3.500 3.950 3.400 3.400 13,600 -0.15(-4.23%)
Jun 10, 2002 3.600 3.600 3.550 3.550 300 -0.06(-1.69%)
Jun 07, 2002 3.650 3.650 3.610 3.611 2,500 -0.09(-2.41%)
Jun 06, 2002 3.800 3.800 3.700 3.700 4,300 -0.15(-3.90%)
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.