Iridex Cp (NQ: IRIX )

6.890 USD +0.130 (+1.92%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.500 4.760 4.330 4.700 46,200 +0.25(+5.62%)
Dec 28, 2018 3.910 4.460 3.910 4.450 34,300 +0.57(+14.69%)
Dec 27, 2018 3.830 4.060 3.825 3.880 96,385 +0.03(+0.78%)
Dec 26, 2018 4.060 4.070 3.770 3.850 87,688 -0.22(-5.41%)
Dec 24, 2018 4.320 4.320 3.750 4.070 20,500 +0.03(+0.74%)
Dec 21, 2018 4.050 4.100 3.940 4.040 93,500 +0.01(+0.25%)
Dec 20, 2018 4.000 4.110 3.720 4.030 53,107 -0.01(-0.25%)
Dec 19, 2018 4.030 4.180 3.950 4.040 57,068 +0.04(+1.00%)
Dec 18, 2018 4.030 4.300 3.910 4.000 441,907 -0.02(-0.50%)
Dec 17, 2018 4.100 4.290 4.000 4.020 112,057 -0.13(-3.13%)
Dec 14, 2018 4.240 4.330 4.060 4.150 47,200 -0.11(-2.58%)
Dec 13, 2018 4.280 4.600 4.250 4.260 40,806 +0.03(+0.71%)
Dec 12, 2018 4.160 4.560 4.160 4.230 59,643 +0.13(+3.17%)
Dec 11, 2018 4.200 4.290 4.100 4.100 108,143 -0.09(-2.15%)
Dec 10, 2018 4.280 4.280 4.090 4.190 40,769 -0.07(-1.64%)
Dec 07, 2018 4.490 4.600 4.170 4.260 65,100 -0.26(-5.75%)
Dec 06, 2018 4.720 4.720 4.500 4.520 30,874 -0.27(-5.64%)
Dec 04, 2018 4.810 4.810 4.550 4.790 30,700 -0.08(-1.64%)
Dec 03, 2018 4.830 4.870 4.708 4.870 1,374 +0.13(+2.74%)
Nov 30, 2018 4.600 4.900 4.590 4.740 33,500 +0.13(+2.82%)
Nov 29, 2018 4.740 4.880 4.590 4.610 23,157 -0.12(-2.54%)
Nov 28, 2018 4.710 5.000 4.600 4.730 22,455 -0.02(-0.42%)
Nov 27, 2018 5.000 5.120 4.490 4.750 43,508 +0.05(+1.06%)
Nov 26, 2018 4.840 5.000 4.640 4.700 12,259 -0.05(-1.05%)
Nov 23, 2018 4.710 5.000 4.710 4.750 800 +0.00(+0.00%)
Nov 21, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 20, 2018 5.040 5.050 4.745 4.750 12,120 -0.15(-3.06%)
Nov 19, 2018 4.900 5.070 4.800 4.900 5,814 +0.00(+0.00%)
Nov 16, 2018 4.760 5.140 4.760 4.900 7,900 -0.01(-0.20%)
Nov 15, 2018 4.500 5.050 4.500 4.910 28,626 -0.09(-1.80%)
Nov 14, 2018 4.940 5.151 4.230 5.000 72,036 +0.11(+2.25%)
Nov 13, 2018 5.090 5.300 4.870 4.890 39,890 -0.16(-3.17%)
Nov 12, 2018 5.060 5.230 5.050 5.050 14,338 -0.04(-0.79%)
Nov 09, 2018 5.530 5.540 4.940 5.090 26,700 -0.46(-8.37%)
Nov 08, 2018 5.290 5.590 5.290 5.555 13,085 +0.22(+4.22%)
Nov 07, 2018 5.630 5.630 5.288 5.330 11,808 -0.09(-1.66%)
Nov 06, 2018 5.540 5.540 5.350 5.420 33,459 -0.12(-2.17%)
Nov 05, 2018 5.400 5.650 5.400 5.540 193,278 +0.13(+2.40%)
Nov 02, 2018 5.630 6.000 5.320 5.410 64,100 -0.20(-3.57%)
Nov 01, 2018 5.230 5.650 5.230 5.610 36,598 +0.42(+8.09%)
Oct 31, 2018 5.570 5.670 5.190 5.190 12,572 -0.26(-4.77%)
Oct 30, 2018 5.430 5.650 5.430 5.450 5,641 +0.01(+0.18%)
Oct 29, 2018 5.710 5.747 5.270 5.440 27,223 -0.13(-2.33%)
Oct 26, 2018 5.440 5.760 5.370 5.570 32,300 +0.17(+3.15%)
Oct 25, 2018 5.510 5.860 5.210 5.400 26,240 -0.04(-0.74%)
Oct 24, 2018 5.390 5.650 5.150 5.440 53,927 +0.03(+0.55%)
Oct 23, 2018 5.330 5.470 5.180 5.410 23,180 +0.06(+1.12%)
Oct 22, 2018 5.100 5.490 5.050 5.350 105,393 +0.15(+2.88%)
Oct 19, 2018 5.600 5.600 5.100 5.200 21,300 -0.39(-6.98%)
Oct 18, 2018 5.450 5.605 5.450 5.590 202,011 +0.08(+1.45%)
Oct 17, 2018 5.430 5.550 5.280 5.510 87,754 +0.06(+1.10%)
Oct 16, 2018 5.050 5.870 5.050 5.450 56,638 +0.47(+9.44%)
Oct 15, 2018 5.040 5.290 4.900 4.980 45,732 -0.02(-0.40%)
Oct 12, 2018 5.320 5.460 5.000 5.000 59,700 -0.22(-4.21%)
Oct 11, 2018 5.470 5.510 5.165 5.220 38,143 -0.26(-4.74%)
Oct 10, 2018 5.660 5.827 5.474 5.480 17,139 -0.34(-5.84%)
Oct 09, 2018 5.870 5.900 5.820 5.820 3,081 -0.10(-1.77%)
Oct 08, 2018 6.060 6.060 5.675 5.925 45,192 -0.03(-0.42%)
Oct 05, 2018 6.120 6.230 5.920 5.950 22,100 +0.00(+0.00%)
Oct 04, 2018 6.010 6.255 5.900 5.950 22,747 -0.10(-1.65%)
Oct 03, 2018 6.030 6.350 5.900 6.050 79,609 +0.04(+0.66%)
Oct 02, 2018 6.310 6.460 6.000 6.010 36,569 -0.29(-4.60%)
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.