Iridex Cp (NQ: IRIX )

6.920 USD -0.080 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.810 3.980 3.800 3.970 6,500 -0.02(-0.50%)
May 27, 2010 3.940 4.140 3.940 3.990 3,298 -0.01(-0.25%)
May 26, 2010 3.940 4.080 3.813 4.000 5,057 +0.15(+3.90%)
May 25, 2010 3.900 3.900 3.810 3.850 20,538 -0.12(-3.07%)
May 24, 2010 3.830 4.030 3.750 3.972 1,938 +0.24(+6.49%)
May 21, 2010 3.700 3.960 3.700 3.730 2,984 -0.05(-1.32%)
May 20, 2010 3.690 3.800 3.660 3.780 4,697 +0.03(+0.80%)
May 19, 2010 3.910 3.940 3.750 3.750 3,658 -0.18(-4.58%)
May 18, 2010 3.995 4.000 3.930 3.930 3,501 -0.04(-1.01%)
May 17, 2010 3.980 4.010 3.910 3.970 16,172 -0.07(-1.73%)
May 14, 2010 4.000 4.190 3.890 4.040 6,196 +0.04(+1.00%)
May 13, 2010 4.010 4.399 4.000 4.000 22,000 -0.19(-4.53%)
May 12, 2010 4.150 4.340 4.020 4.190 6,036 +0.01(+0.24%)
May 11, 2010 4.220 4.450 4.100 4.180 2,915 +0.01(+0.24%)
May 10, 2010 4.100 4.400 4.100 4.170 9,409 -0.13(-3.02%)
May 07, 2010 4.020 4.380 3.920 4.300 6,618 -0.18(-4.02%)
May 06, 2010 4.320 4.490 4.301 4.480 3,752 +0.03(+0.67%)
May 05, 2010 4.380 4.500 4.300 4.450 11,125 -0.05(-1.11%)
May 04, 2010 4.170 4.500 4.010 4.500 29,700 +0.35(+8.43%)
May 03, 2010 4.310 4.400 4.130 4.150 22,178 -0.18(-4.16%)
Apr 30, 2010 4.300 4.400 4.190 4.330 25,689 +0.02(+0.46%)
Apr 29, 2010 4.310 4.310 4.110 4.310 1,148 +0.00(+0.00%)
Apr 28, 2010 4.280 4.310 4.140 4.310 3,198 +0.11(+2.62%)
Apr 27, 2010 4.380 4.380 4.100 4.200 3,056 -0.04(-0.94%)
Apr 26, 2010 4.210 4.400 4.000 4.240 17,644 +0.08(+1.92%)
Apr 23, 2010 4.350 4.380 4.080 4.160 3,397 -0.06(-1.42%)
Apr 22, 2010 4.186 4.360 4.100 4.220 7,538 -0.17(-3.87%)
Apr 21, 2010 4.230 4.400 4.230 4.390 12,203 +0.09(+2.09%)
Apr 20, 2010 4.300 4.300 4.300 4.300 1,500 +0.00(+0.00%)
Apr 19, 2010 4.250 4.400 4.250 4.300 2,100 -0.10(-2.27%)
Apr 16, 2010 4.300 4.440 4.166 4.400 27,694 +0.00(+0.00%)
Apr 15, 2010 4.290 4.400 4.290 4.400 24,240 +0.05(+1.15%)
Apr 14, 2010 4.310 4.360 4.220 4.350 3,840 +0.05(+1.16%)
Apr 13, 2010 4.350 4.400 4.280 4.300 16,020 +0.02(+0.47%)
Apr 12, 2010 4.400 4.400 4.270 4.280 10,288 -0.15(-3.39%)
Apr 09, 2010 4.150 4.450 4.150 4.430 1,700 +0.14(+3.26%)
Apr 08, 2010 4.300 4.400 4.150 4.290 8,074 -0.15(-3.38%)
Apr 07, 2010 4.160 4.440 4.160 4.440 8,764 +0.14(+3.26%)
Apr 06, 2010 4.250 4.300 4.190 4.300 6,345 +0.00(+0.00%)
Apr 05, 2010 4.100 4.310 4.100 4.300 13,957 +0.05(+1.18%)
Apr 01, 2010 4.090 4.250 4.250 4.250 7,100 -0.05(-1.16%)
Mar 31, 2010 4.290 4.300 4.250 4.300 11,790 +0.22(+5.39%)
Mar 30, 2010 4.130 4.290 4.080 4.080 5,798 -0.22(-5.11%)
Mar 29, 2010 4.300 4.300 4.250 4.300 12,545 -0.01(-0.23%)
Mar 26, 2010 4.210 4.320 4.090 4.310 28,950 +0.01(+0.23%)
Mar 25, 2010 4.250 4.300 4.180 4.300 17,496 +0.17(+4.12%)
Mar 24, 2010 4.400 4.400 4.100 4.130 28,069 -0.36(-8.02%)
Mar 23, 2010 4.010 4.490 4.010 4.490 20,100 +0.34(+8.19%)
Mar 22, 2010 3.760 4.150 3.650 4.150 16,860 -0.01(-0.24%)
Mar 19, 2010 3.900 4.180 3.900 4.160 3,868 +0.02(+0.48%)
Mar 18, 2010 4.070 4.160 4.000 4.140 10,220 +0.01(+0.24%)
Mar 17, 2010 4.100 4.130 3.900 4.130 22,894 +0.08(+1.98%)
Mar 16, 2010 4.110 4.180 4.030 4.050 42,674 +0.06(+1.50%)
Mar 15, 2010 3.990 4.180 3.861 3.990 44,009 +0.20(+5.28%)
Mar 12, 2010 3.900 3.990 3.600 3.790 62,562 -0.11(-2.82%)
Mar 11, 2010 3.890 3.950 3.600 3.900 43,832 +0.00(+0.00%)
Mar 10, 2010 3.650 3.900 3.630 3.900 38,486 +0.25(+6.85%)
Mar 09, 2010 3.250 3.650 3.210 3.650 32,153 +0.49(+15.51%)
Mar 08, 2010 3.060 3.300 3.060 3.160 9,597 +0.04(+1.28%)
Mar 05, 2010 3.010 3.130 2.895 3.120 36,053 +0.04(+1.30%)
Mar 04, 2010 2.960 3.080 2.960 3.080 5,889 +0.12(+4.05%)
Mar 03, 2010 2.960 3.140 2.960 2.960 4,000 -0.13(-4.21%)
Mar 02, 2010 2.960 3.140 2.950 3.090 11,984 +0.07(+2.32%)
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.