Iridex Cp (NQ: IRIX )

6.520 USD -0.120 (-1.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.980 5.200 4.860 4.970 16,400 +0.04(+0.81%)
May 30, 2019 5.110 5.160 4.904 4.930 3,415 -0.22(-4.27%)
May 29, 2019 5.400 5.690 4.810 5.150 33,946 -0.20(-3.74%)
May 28, 2019 5.640 5.640 5.297 5.350 16,514 -0.26(-4.63%)
May 24, 2019 5.330 5.640 5.190 5.610 45,000 +0.30(+5.65%)
May 23, 2019 4.920 5.310 4.874 5.310 69,795 +0.31(+6.20%)
May 22, 2019 4.950 5.200 4.950 5.000 44,804 +0.08(+1.63%)
May 21, 2019 4.900 5.050 4.810 4.920 22,462 -0.13(-2.57%)
May 20, 2019 4.930 5.050 4.820 5.050 16,418 +0.08(+1.61%)
May 17, 2019 5.030 5.155 4.824 4.970 41,800 -0.05(-1.00%)
May 16, 2019 4.960 5.020 4.930 5.020 2,414 +0.09(+1.83%)
May 15, 2019 4.930 5.130 4.923 4.930 5,232 +0.01(+0.20%)
May 14, 2019 5.100 5.180 4.920 4.920 5,379 -0.06(-1.20%)
May 13, 2019 5.030 5.240 4.970 4.980 4,381 -0.22(-4.23%)
May 10, 2019 5.140 5.250 5.075 5.200 3,700 +0.10(+1.96%)
May 09, 2019 5.100 5.100 5.100 5.100 243 +0.00(+0.00%)
May 08, 2019 5.230 5.240 5.070 5.100 3,100 +0.04(+0.79%)
May 07, 2019 5.230 5.230 5.060 5.060 7,522 -0.04(-0.78%)
May 06, 2019 5.160 5.330 5.100 5.100 7,610 -0.24(-4.49%)
May 03, 2019 5.000 5.340 4.930 5.340 82,500 +0.42(+8.54%)
May 02, 2019 4.730 4.920 4.730 4.920 2,337 +0.20(+4.24%)
May 01, 2019 4.960 4.960 4.710 4.720 1,193 -0.25(-5.03%)
Apr 30, 2019 4.650 4.978 4.650 4.970 1,231 +0.36(+7.81%)
Apr 29, 2019 4.650 4.850 4.050 4.610 16,390 -0.08(-1.71%)
Apr 26, 2019 4.870 4.900 4.645 4.690 7,200 -0.22(-4.48%)
Apr 25, 2019 4.680 4.910 4.680 4.910 1,345 +0.26(+5.59%)
Apr 24, 2019 4.870 4.870 4.650 4.650 14,895 -0.20(-4.12%)
Apr 23, 2019 5.000 5.180 4.814 4.850 2,968 -0.20(-3.96%)
Apr 22, 2019 5.140 5.140 5.050 5.050 1,119 -0.11(-2.13%)
Apr 18, 2019 4.700 5.180 4.700 5.160 2,500 +0.19(+3.82%)
Apr 17, 2019 4.610 5.070 4.610 4.970 16,403 +0.27(+5.74%)
Apr 16, 2019 4.670 4.700 4.650 4.700 2,632 +0.08(+1.73%)
Apr 15, 2019 4.590 4.650 4.460 4.620 65,760 +0.02(+0.43%)
Apr 12, 2019 4.560 4.600 4.560 4.600 1,300 +0.05(+1.10%)
Apr 11, 2019 4.470 4.550 4.420 4.550 123,379 +0.16(+3.64%)
Apr 10, 2019 4.500 4.700 4.380 4.390 7,442 -0.11(-2.44%)
Apr 09, 2019 4.365 4.610 4.365 4.500 79,705 +0.05(+1.12%)
Apr 08, 2019 4.440 4.500 4.382 4.450 42,393 -0.05(-1.11%)
Apr 05, 2019 4.470 4.500 4.470 4.500 400 +0.00(+0.00%)
Apr 04, 2019 4.500 4.500 4.340 4.500 5,288 +0.01(+0.22%)
Apr 03, 2019 4.710 4.710 4.320 4.490 21,443 -0.11(-2.39%)
Apr 02, 2019 4.270 4.686 4.270 4.600 16,562 +0.11(+2.45%)
Apr 01, 2019 4.470 4.510 4.350 4.490 45,054 -0.07(-1.54%)
Mar 29, 2019 4.450 4.620 4.419 4.560 28,400 +0.12(+2.70%)
Mar 28, 2019 4.260 4.440 4.260 4.440 7,779 +0.11(+2.54%)
Mar 27, 2019 4.310 4.330 4.150 4.330 5,344 -0.02(-0.46%)
Mar 26, 2019 4.200 4.350 4.200 4.350 18,655 +0.20(+4.82%)
Mar 25, 2019 4.325 4.341 4.110 4.150 20,260 -0.23(-5.25%)
Mar 22, 2019 4.281 4.610 4.223 4.380 9,500 +0.06(+1.39%)
Mar 21, 2019 4.350 4.467 4.286 4.320 10,624 +0.02(+0.47%)
Mar 20, 2019 4.220 4.450 4.220 4.300 7,218 -0.15(-3.37%)
Mar 19, 2019 4.490 4.490 4.200 4.450 11,626 +0.02(+0.45%)
Mar 18, 2019 4.650 4.650 4.410 4.430 9,588 -0.25(-5.34%)
Mar 15, 2019 4.480 4.680 4.480 4.680 16,900 +0.15(+3.31%)
Mar 14, 2019 4.390 4.530 4.380 4.530 16,368 +0.13(+2.95%)
Mar 13, 2019 4.470 4.496 4.190 4.400 20,738 -0.13(-2.87%)
Mar 12, 2019 4.409 4.530 4.315 4.530 10,136 -0.15(-3.21%)
Mar 11, 2019 4.520 4.680 4.260 4.680 8,148 +0.28(+6.36%)
Mar 08, 2019 4.160 4.610 4.080 4.400 8,900 +0.26(+6.28%)
Mar 07, 2019 4.250 4.250 4.140 4.140 23,584 -0.15(-3.50%)
Mar 06, 2019 4.450 4.501 4.225 4.290 39,756 -0.45(-9.49%)
Mar 05, 2019 4.700 4.820 4.640 4.740 25,159 +0.09(+1.94%)
Mar 04, 2019 4.710 4.710 4.520 4.650 6,182 -0.06(-1.27%)
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.