Iridex Cp (NQ: IRIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	2.960	2.970	2.920	2.950	3,700	-0.15(-4.84%)
Feb 25, 2010	3.100	3.100	3.100	3.100	300	+0.05(+1.64%)
Feb 24, 2010	3.070	3.160	3.050	3.050	11,150	+0.01(+0.33%)
Feb 23, 2010	2.855	3.040	2.850	3.040	1,374	+0.14(+4.83%)
Feb 22, 2010	2.900	3.070	2.900	2.900	1,053	-0.06(-2.03%)
Feb 19, 2010	2.960	3.050	2.960	2.960	1,300	-0.12(-3.90%)
Feb 18, 2010	2.900	3.130	2.890	3.080	5,734	+0.15(+5.12%)
Feb 16, 2010	2.960	2.930	2.930	2.930	15,900	-0.07(-2.33%)
Feb 12, 2010	3.210	3.000	3.000	3.000	7,000	-0.01(-0.33%)
Feb 11, 2010	2.950	3.020	2.950	3.010	7,391	+0.09(+3.08%)
Feb 10, 2010	2.920	2.920	2.920	2.920	100	-0.09(-2.99%)
Feb 09, 2010	3.000	3.010	2.910	3.010	1,500	+0.10(+3.44%)
Feb 08, 2010	2.910	2.910	2.910	2.910	100	-0.18(-5.83%)
Feb 05, 2010	2.930	3.090	2.920	3.090	940	+0.17(+5.82%)
Feb 04, 2010	3.060	3.120	2.920	2.920	900	-0.11(-3.63%)
Feb 03, 2010	3.000	3.130	3.000	3.030	15,800	+0.07(+2.36%)
Feb 02, 2010	2.980	3.000	2.960	2.960	2,600	+0.01(+0.27%)
Feb 01, 2010	2.990	3.000	2.900	2.952	2,800	-0.04(-1.27%)
Jan 29, 2010	2.970	2.990	2.900	2.990	1,700	+0.02(+0.67%)
Jan 28, 2010	2.910	2.970	2.900	2.970	1,100	+0.00(+0.07%)
Jan 27, 2010	2.910	2.968	2.910	2.968	1,200	-0.03(-1.07%)
Jan 26, 2010	2.990	3.000	2.950	3.000	9,130	+0.03(+1.01%)
Jan 25, 2010	3.210	3.220	2.970	2.970	3,994	-0.14(-4.50%)
Jan 22, 2010	2.950	3.110	2.940	3.110	6,504	+0.16(+5.42%)
Jan 21, 2010	3.120	3.130	2.940	2.950	2,200	-0.17(-5.45%)
Jan 20, 2010	3.240	3.250	3.120	3.120	15,011	-0.12(-3.70%)
Jan 19, 2010	3.170	3.240	3.110	3.240	1,687	+0.09(+2.86%)
Jan 15, 2010	3.110	3.150	3.150	3.150	500	-0.01(-0.32%)
Jan 14, 2010	3.150	3.250	3.120	3.160	6,200	+0.06(+1.94%)
Jan 13, 2010	3.020	3.100	3.020	3.100	15,406	+0.07(+2.31%)
Jan 12, 2010	3.040	3.040	3.030	3.030	1,192	-0.06(-1.94%)
Jan 11, 2010	3.010	3.090	2.980	3.090	2,300	+0.00(+0.00%)
Jan 07, 2010	3.060	3.090	3.090	3.090	200	+0.07(+2.32%)
Jan 06, 2010	3.100	3.100	3.020	3.020	6,413	-0.08(-2.58%)
Jan 05, 2010	3.080	3.100	3.080	3.100	1,237	+0.02(+0.65%)
Jan 04, 2010	3.020	3.080	3.020	3.080	401	+0.01(+0.33%)
Dec 31, 2009	3.170	3.070	3.070	3.070	3,800	-0.02(-0.65%)
Dec 30, 2009	3.040	3.210	3.040	3.090	2,250	-0.01(-0.32%)
Dec 29, 2009	3.180	3.250	2.970	3.100	26,550	+0.00(+0.00%)
Dec 28, 2009	3.240	3.240	2.900	3.100	6,861	+0.01(+0.32%)
Dec 24, 2009	2.990	3.160	2.990	3.090	4,192	+0.08(+2.66%)
Dec 23, 2009	2.954	3.020	2.954	3.010	700	+0.09(+3.08%)
Dec 22, 2009	2.880	3.120	2.870	2.920	12,124	-0.05(-1.68%)
Dec 21, 2009	2.850	3.290	2.850	2.970	3,703	+0.22(+8.00%)
Dec 18, 2009	2.980	3.010	2.650	2.750	6,072	-0.24(-8.03%)
Dec 17, 2009	2.600	3.040	2.600	2.990	8,923	+0.32(+11.99%)
Dec 16, 2009	3.010	3.135	2.610	2.670	58,056	-0.43(-13.87%)
Dec 15, 2009	3.250	3.300	3.070	3.100	4,426	-0.05(-1.59%)
Dec 14, 2009	3.160	3.300	3.150	3.150	24,250	-0.06(-1.87%)
Dec 11, 2009	3.310	3.310	3.210	3.210	5,600	-0.09(-2.73%)
Dec 09, 2009	3.300	3.300	3.300	3.300	0	-0.10(-2.94%)
Dec 08, 2009	3.350	3.450	3.250	3.400	24,192	+0.06(+1.80%)
Dec 07, 2009	3.200	3.340	3.185	3.340	32,155	+0.14(+4.37%)
Dec 04, 2009	3.190	3.200	3.100	3.200	9,700	+0.05(+1.59%)
Dec 03, 2009	3.100	3.190	2.960	3.150	5,500	+0.00(+0.00%)
Dec 02, 2009	3.150	3.240	3.150	3.150	15,962	+0.00(+0.00%)
Dec 01, 2009	3.110	3.150	3.000	3.150	40,604	-0.02(-0.63%)
Nov 30, 2009	3.180	3.180	3.111	3.170	3,602	-0.03(-0.94%)
Nov 27, 2009	3.130	3.210	3.130	3.200	5,992	+0.02(+0.63%)
Nov 25, 2009	3.140	3.200	3.117	3.180	5,408	+0.08(+2.58%)
Nov 24, 2009	2.998	3.100	2.998	3.100	3,294	+0.10(+3.33%)
Nov 23, 2009	2.830	3.100	2.830	3.000	19,040	+0.21(+7.53%)
Nov 20, 2009	2.780	2.890	2.730	2.790	4,580	+0.01(+0.36%)
Nov 19, 2009	2.600	3.300	2.600	2.780	38,143	+0.05(+1.83%)
Nov 18, 2009	2.750	2.750	2.730	2.730	2,800	-0.02(-0.73%)
Nov 17, 2009	2.650	2.750	2.650	2.750	5,400	+0.15(+5.77%)
Nov 16, 2009	2.500	2.600	2.500	2.600	21,090	+0.12(+4.63%)
Nov 13, 2009	2.300	2.500	2.300	2.485	38,050	+0.08(+3.54%)
Nov 11, 2009	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Nov 10, 2009	2.170	2.400	2.150	2.400	7,531	+0.09(+3.90%)
Nov 09, 2009	2.160	2.310	2.160	2.310	1,000	+0.10(+4.52%)
Nov 06, 2009	2.240	2.380	2.210	2.210	900	-0.03(-1.34%)
Nov 05, 2009	2.240	2.240	2.240	2.240	200	+0.09(+4.19%)
Nov 04, 2009	2.240	2.240	1.890	2.150	27,117	+0.04(+1.90%)
Nov 03, 2009	2.240	2.250	1.950	2.110	8,300	-0.08(-3.65%)
Nov 02, 2009	2.010	2.360	2.000	2.190	4,980	+0.14(+6.83%)
Oct 30, 2009	2.400	2.400	1.700	2.050	10,963	-0.34(-14.23%)
Oct 29, 2009	2.390	2.400	2.280	2.390	1,400	+0.01(+0.31%)
Oct 28, 2009	2.280	2.400	2.280	2.382	1,300	+0.00(+0.11%)
Oct 27, 2009	2.370	2.380	2.370	2.380	200	-0.01(-0.42%)
Oct 26, 2009	2.380	2.390	2.350	2.390	1,000	-0.01(-0.42%)
Oct 23, 2009	2.400	2.400	2.400	2.400	100	+0.07(+3.00%)
Oct 22, 2009	2.330	2.330	2.330	2.330	200	-0.06(-2.51%)
Oct 21, 2009	2.390	2.390	2.390	2.390	100	-0.01(-0.42%)
Oct 20, 2009	2.400	2.400	2.400	2.400	800	+0.02(+0.84%)
Oct 19, 2009	2.380	2.380	2.380	2.380	100	+0.08(+3.48%)
Oct 16, 2009	2.300	2.300	2.300	2.300	2,224	-0.10(-4.17%)
Oct 14, 2009	2.400	2.400	2.400	2.400	700	-0.02(-0.83%)
Oct 13, 2009	2.420	2.420	2.420	2.420	1,000	+0.03(+1.26%)
Oct 12, 2009	2.420	2.444	2.240	2.390	20,849	-0.01(-0.52%)
Oct 09, 2009	2.420	2.420	2.402	2.402	3,100	-0.01(-0.31%)
Oct 08, 2009	2.400	2.410	2.400	2.410	3,500	-0.01(-0.41%)
Oct 06, 2009	2.420	2.420	2.420	2.420	0	+0.00(+0.00%)
Oct 05, 2009	2.400	2.420	2.400	2.420	750	+0.02(+0.83%)
Oct 02, 2009	2.400	2.400	2.400	2.400	5,100	+0.00(+0.00%)
Oct 01, 2009	2.400	2.400	2.400	2.400	5,000	+0.00(+0.00%)
Sep 30, 2009	2.420	2.420	2.294	2.400	1,685	-0.01(-0.41%)
Sep 29, 2009	2.410	2.420	2.410	2.410	10,700	+0.00(+0.00%)
Sep 28, 2009	2.410	2.410	2.390	2.410	18,142	+0.01(+0.42%)
Sep 25, 2009	2.380	2.400	2.350	2.400	5,300	+0.04(+1.69%)
Sep 24, 2009	2.370	2.380	2.256	2.360	4,500	-0.03(-1.26%)
Sep 23, 2009	2.390	2.390	2.240	2.390	2,400	-0.01(-0.42%)
Sep 22, 2009	2.400	2.400	2.400	2.400	1,761	+0.00(+0.00%)
Sep 21, 2009	2.410	2.450	2.400	2.400	7,800	+0.10(+4.35%)
Sep 18, 2009	2.320	2.390	2.300	2.300	9,935	-0.10(-4.17%)
Sep 17, 2009	2.450	2.477	2.340	2.400	17,089	-0.02(-0.83%)
Sep 16, 2009	2.400	2.420	2.400	2.420	4,962	+0.02(+0.88%)
Sep 15, 2009	2.340	2.400	2.320	2.399	13,800	+0.10(+4.30%)
Sep 14, 2009	2.360	2.400	2.300	2.300	3,430	-0.05(-2.13%)
Sep 11, 2009	2.400	2.400	2.200	2.350	7,730	-0.05(-2.08%)
Sep 10, 2009	2.300	2.400	2.300	2.400	19,384	+0.10(+4.35%)
Sep 09, 2009	2.280	2.350	2.280	2.300	10,300	+0.10(+4.55%)
Sep 08, 2009	2.270	2.280	2.200	2.200	5,762	-0.04(-1.79%)
Sep 04, 2009	2.240	2.260	2.200	2.240	15,693	+0.03(+1.36%)
Sep 03, 2009	2.270	2.280	2.200	2.210	15,582	-0.04(-1.78%)
Sep 02, 2009	2.220	2.400	2.170	2.250	13,300	-0.03(-1.32%)
Sep 01, 2009	2.310	2.310	2.220	2.280	13,283	-0.02(-0.87%)
Aug 31, 2009	2.400	2.430	2.290	2.300	7,700	-0.06(-2.54%)
Aug 28, 2009	2.240	2.390	2.240	2.360	1,400	+0.01(+0.43%)
Aug 27, 2009	2.430	2.450	2.339	2.350	5,325	+0.00(+0.04%)
Aug 26, 2009	2.370	2.380	2.340	2.349	7,800	+0.17(+7.75%)
Aug 25, 2009	2.180	2.180	2.180	2.180	1,000	-0.07(-3.11%)
Aug 24, 2009	2.420	2.420	2.250	2.250	4,492	-0.09(-3.85%)
Aug 21, 2009	2.340	2.340	2.340	2.340	1,000	+0.17(+7.83%)
Aug 20, 2009	2.272	2.272	2.170	2.170	4,942	-0.09(-3.98%)
Aug 19, 2009	2.280	2.280	2.260	2.260	1,900	-0.02(-0.88%)
Aug 18, 2009	2.310	2.310	2.280	2.280	4,700	-0.01(-0.44%)
Aug 17, 2009	2.290	2.290	2.290	2.290	500	-0.01(-0.43%)
Aug 14, 2009	2.340	2.450	2.180	2.300	8,332	+0.13(+5.99%)
Aug 13, 2009	2.350	2.350	2.160	2.170	1,300	-0.18(-7.66%)
Aug 12, 2009	2.340	2.350	2.340	2.350	1,199	+0.20(+9.30%)
Aug 10, 2009	2.070	2.150	2.150	2.150	3,100	-0.15(-6.52%)
Aug 07, 2009	2.250	2.300	2.150	2.300	16,070	+0.00(+0.00%)
Aug 06, 2009	2.180	2.380	2.180	2.300	10,936	+0.11(+5.02%)
Jul 31, 2009	2.190	2.190	2.190	2.190	7,300	+0.18(+8.96%)
Jul 29, 2009	2.010	2.010	2.010	2.010	2,000	-0.08(-3.83%)
Jul 27, 2009	2.120	2.090	2.090	2.090	7,800	-0.09(-4.13%)
Jul 24, 2009	2.090	2.250	2.090	2.180	4,300	+0.09(+4.31%)
Jul 23, 2009	1.940	2.090	1.940	2.090	1,500	+0.01(+0.48%)
Jul 21, 2009	2.080	2.080	2.080	2.080	700	+0.10(+5.32%)
Jul 20, 2009	1.980	2.098	1.948	1.975	3,900	+0.06(+2.86%)
Jul 17, 2009	1.920	1.920	1.920	1.920	249	-0.04(-2.04%)
Jul 16, 2009	2.000	2.000	1.850	1.960	17,887	-0.27(-12.11%)
Jul 13, 2009	2.230	2.230	2.230	2.230	0	+0.37(+19.89%)
Jul 10, 2009	1.880	1.900	1.850	1.860	37,079	-0.04(-2.11%)
Jul 09, 2009	1.900	1.916	1.900	1.900	1,920	-0.07(-3.55%)
Jul 08, 2009	1.910	2.240	1.900	1.970	4,170	-0.21(-9.63%)
Jul 07, 2009	2.230	2.230	2.180	2.180	1,190	-0.06(-2.68%)
Jul 06, 2009	2.230	2.240	2.230	2.240	999	+0.27(+13.71%)
Jul 02, 2009	1.970	1.970	1.950	1.970	6,300	-0.30(-13.22%)
Jul 01, 2009	1.930	2.270	1.930	2.270	10,556	+0.21(+10.20%)
Jun 30, 2009	2.210	2.320	2.000	2.060	3,600	-0.20(-8.85%)
Jun 29, 2009	2.260	2.260	2.260	2.260	26,200	+0.00(+0.00%)
Jun 26, 2009	2.300	2.300	2.260	2.260	25,688	-0.04(-1.74%)
Jun 25, 2009	2.300	2.300	2.300	2.300	1,800	+0.03(+1.32%)
Jun 24, 2009	2.450	2.450	2.270	2.270	3,561	-0.25(-9.92%)
Jun 23, 2009	2.360	2.550	2.360	2.520	1,900	+0.27(+12.00%)
Jun 22, 2009	2.410	2.410	2.220	2.250	6,800	-0.30(-11.76%)
Jun 19, 2009	2.420	2.550	2.420	2.550	8,193	+0.28(+12.33%)
Jun 18, 2009	2.250	2.420	2.250	2.270	400	+0.00(+0.00%)
Jun 17, 2009	2.450	2.450	2.260	2.270	1,170	-0.18(-7.35%)
Jun 16, 2009	2.530	2.540	2.400	2.450	5,955	+0.24(+10.86%)
Jun 15, 2009	2.500	2.500	2.210	2.210	27,094	-0.19(-7.92%)
Jun 12, 2009	2.400	2.480	2.370	2.400	23,356	+0.08(+3.45%)
Jun 11, 2009	2.150	2.390	2.150	2.320	16,700	+0.20(+9.43%)
Jun 10, 2009	2.150	2.150	2.120	2.120	15,600	+0.00(+0.00%)
Jun 09, 2009	2.050	2.120	1.950	2.120	24,551	+0.20(+10.42%)
Jun 08, 2009	2.050	2.050	1.820	1.920	7,351	-0.08(-4.00%)
Jun 05, 2009	2.010	2.010	1.900	2.000	17,664	-0.02(-0.99%)
Jun 04, 2009	2.030	2.050	2.020	2.020	1,600	+0.13(+6.88%)
Jun 03, 2009	1.970	2.040	1.890	1.890	11,700	-0.06(-3.08%)
Jun 02, 2009	1.970	1.970	1.945	1.950	31,100	+0.00(+0.00%)
Jun 01, 2009	1.950	2.100	1.950	1.950	18,145	+0.04(+2.09%)
May 29, 2009	1.950	1.950	1.910	1.910	9,000	+0.02(+1.06%)
May 27, 2009	1.880	1.890	1.890	1.890	4,200	-0.07(-3.57%)
May 26, 2009	1.990	2.000	1.940	1.960	4,400	+0.06(+3.15%)
May 22, 2009	1.900	1.900	1.900	1.900	6,964	-0.04(-2.06%)
May 21, 2009	1.950	1.950	1.920	1.940	1,400	-0.01(-0.51%)
May 20, 2009	1.980	2.000	1.930	1.950	5,164	-0.03(-1.51%)
May 19, 2009	1.950	1.980	1.950	1.980	1,700	+0.06(+3.12%)
May 18, 2009	1.650	1.920	1.650	1.920	480	+0.07(+3.78%)
May 15, 2009	1.900	1.900	1.680	1.850	7,242	-0.02(-1.07%)
May 14, 2009	1.650	1.910	1.650	1.870	1,186	+0.15(+8.72%)
May 13, 2009	1.710	1.800	1.700	1.720	5,640	-0.10(-5.49%)
May 12, 2009	1.650	1.820	1.650	1.820	1,100	+0.11(+6.74%)
May 11, 2009	1.900	1.910	1.705	1.705	3,996	-0.19(-10.03%)
May 08, 2009	1.870	1.930	1.870	1.895	3,025	+0.05(+2.60%)
May 07, 2009	1.510	1.880	1.510	1.847	9,874	+0.15(+8.65%)
May 06, 2009	1.710	1.810	1.610	1.700	2,632	-0.01(-0.58%)
May 05, 2009	1.320	1.740	1.230	1.710	71,420	+0.38(+28.57%)
May 04, 2009	1.270	1.330	1.260	1.330	2,300	-0.04(-2.92%)
May 01, 2009	1.370	1.370	1.370	1.370	1,000	-0.05(-3.52%)
Apr 30, 2009	1.420	1.420	1.200	1.420	6,000	+0.00(+0.00%)
Apr 29, 2009	1.420	1.420	1.420	1.420	125	-0.05(-3.40%)
Apr 28, 2009	1.200	1.470	1.200	1.470	1,425	+0.27(+22.49%)
Apr 27, 2009	1.300	1.540	1.200	1.200	9,070	-0.19(-13.66%)
Apr 24, 2009	1.290	1.850	1.290	1.390	55,567	+0.23(+19.83%)
Apr 23, 2009	1.170	1.170	1.160	1.160	1,200	-0.28(-19.44%)
Apr 22, 2009	1.440	1.440	1.440	1.440	100	+0.07(+5.11%)
Apr 21, 2009	1.350	1.370	1.350	1.370	4,591	-0.01(-0.72%)
Apr 17, 2009	1.200	1.380	1.200	1.380	5,315	-0.02(-1.43%)
Apr 16, 2009	1.150	1.470	1.150	1.400	20,300	+0.20(+16.67%)
Apr 15, 2009	1.210	1.210	1.150	1.200	6,600	-0.18(-13.04%)
Apr 14, 2009	1.360	1.380	1.360	1.380	500	+0.23(+20.00%)
Apr 13, 2009	1.150	1.150	1.150	1.150	550	-0.05(-4.17%)
Apr 08, 2009	1.190	1.200	1.190	1.200	200	-0.18(-13.04%)
Apr 07, 2009	1.290	1.380	1.290	1.380	300	+0.09(+6.98%)
Apr 06, 2009	1.110	1.290	1.100	1.290	2,100	+0.04(+3.20%)
Apr 03, 2009	1.100	1.250	1.100	1.250	1,100	-0.09(-6.72%)
Apr 02, 2009	1.250	1.340	1.130	1.340	6,300	+0.07(+5.51%)
Apr 01, 2009	1.300	1.300	1.250	1.270	1,400	+0.13(+11.40%)
Mar 31, 2009	0.8900	1.140	0.8900	1.140	3,200	+0.13(+12.87%)
Mar 30, 2009	0.9000	1.010	0.9000	1.010	2,800	+0.15(+17.44%)
Mar 26, 2009	0.8600	0.8600	0.8600	0.8600	250	+0.04(+4.88%)
Mar 25, 2009	0.8200	0.8200	0.8200	0.8200	100	+0.02(+2.50%)
Mar 24, 2009	0.8000	0.8000	0.8000	0.8000	900	-0.02(-2.44%)
Mar 23, 2009	0.8000	0.8300	0.8000	0.8200	7,325	+0.01(+0.76%)
Mar 20, 2009	0.8000	0.8300	0.8000	0.8138	8,039	+0.04(+5.69%)
Mar 19, 2009	0.8300	0.9000	0.7700	0.7700	51,339	-0.04(-4.94%)
Mar 18, 2009	0.8000	0.8300	0.8000	0.8100	400	-0.05(-5.81%)
Mar 17, 2009	0.8500	0.8800	0.7700	0.8600	5,654	+0.01(+1.18%)
Mar 16, 2009	0.8000	0.8800	0.7100	0.8500	11,200	+0.07(+8.97%)
Mar 13, 2009	0.8100	0.8500	0.7800	0.7800	12,160	+0.01(+1.30%)
Mar 12, 2009	0.5200	0.7800	0.5200	0.7700	10,017	+0.12(+18.46%)
Mar 11, 2009	0.6500	0.6500	0.6500	0.6500	9,690	+0.08(+14.04%)
Mar 10, 2009	0.6000	0.6400	0.5700	0.5700	5,693	+0.01(+1.42%)
Mar 09, 2009	0.5800	0.5800	0.5620	0.5620	200	+0.00(+0.36%)
Mar 06, 2009	0.7000	0.7500	0.5600	0.5600	21,350	-0.14(-20.00%)
Mar 05, 2009	0.6500	0.7000	0.6500	0.7000	41,041	+0.05(+7.69%)
Mar 04, 2009	0.7400	0.7500	0.6500	0.6500	41,800	-0.05(-7.14%)