Iridex Cp (NQ: IRIX )

7.210 USD +0.140 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.49 16.04 15.48 15.84 56,189 +0.33(+2.13%)
Feb 27, 2017 15.34 15.55 15.26 15.51 19,875 +0.31(+2.04%)
Feb 24, 2017 15.38 15.38 15.14 15.20 10,959 -0.06(-0.39%)
Feb 23, 2017 15.15 15.28 15.15 15.26 10,201 +0.09(+0.59%)
Feb 22, 2017 15.10 15.21 14.97 15.17 26,771 +0.05(+0.33%)
Feb 21, 2017 15.26 15.26 15.00 15.12 6,606 +0.03(+0.20%)
Feb 17, 2017 15.09 15.09 15.09 0 +0.32(+2.17%)
Feb 16, 2017 14.70 14.80 14.70 14.77 35,009 +0.09(+0.61%)
Feb 15, 2017 14.51 14.70 14.47 14.68 22,363 +0.12(+0.82%)
Feb 14, 2017 14.52 14.58 14.32 14.56 15,185 +0.01(+0.07%)
Feb 13, 2017 14.59 14.64 14.38 14.55 20,113 +0.00(+0.00%)
Feb 10, 2017 14.62 14.63 14.47 14.55 11,252 -0.02(-0.14%)
Feb 09, 2017 14.64 14.67 14.48 14.57 16,443 +0.02(+0.14%)
Feb 08, 2017 14.44 14.55 14.32 14.55 20,672 +0.05(+0.34%)
Feb 07, 2017 14.42 14.59 14.42 14.50 14,705 -0.07(-0.48%)
Feb 06, 2017 14.40 14.59 13.85 14.57 27,095 -0.06(-0.41%)
Feb 03, 2017 14.27 14.65 14.21 14.63 27,549 +0.42(+2.96%)
Feb 02, 2017 14.23 14.23 14.15 14.21 17,598 +0.01(+0.07%)
Feb 01, 2017 13.93 14.20 13.93 14.20 29,811 +0.25(+1.79%)
Jan 31, 2017 13.85 14.06 13.84 13.95 106,370 +0.16(+1.16%)
Jan 30, 2017 13.62 13.88 13.37 13.79 23,307 +0.06(+0.44%)
Jan 27, 2017 13.84 13.90 13.63 13.73 37,341 -0.10(-0.72%)
Jan 26, 2017 13.74 14.06 13.74 13.83 36,388 -0.19(-1.36%)
Jan 25, 2017 14.08 14.09 13.90 14.02 32,028 +0.06(+0.43%)
Jan 24, 2017 13.55 14.15 13.23 13.96 90,041 +0.43(+3.18%)
Jan 23, 2017 13.38 13.65 13.22 13.53 17,841 +0.09(+0.67%)
Jan 20, 2017 13.66 13.83 13.24 13.44 48,056 -0.13(-0.96%)
Jan 19, 2017 13.80 13.80 13.39 13.57 16,150 -0.15(-1.09%)
Jan 18, 2017 13.74 13.89 13.55 13.72 36,354 -0.09(-0.65%)
Jan 17, 2017 13.85 13.95 13.56 13.81 16,868 -0.13(-0.93%)
Jan 13, 2017 13.94 13.94 13.94 0 +0.14(+1.01%)
Jan 12, 2017 13.75 14.00 13.70 13.80 18,515 -0.05(-0.36%)
Jan 11, 2017 13.91 14.00 13.70 13.85 34,016 -0.16(-1.14%)
Jan 10, 2017 13.96 14.03 13.87 14.01 22,631 +0.14(+1.01%)
Jan 09, 2017 13.65 14.06 13.64 13.87 47,624 +0.13(+0.95%)
Jan 06, 2017 13.90 13.90 13.48 13.74 32,838 -0.11(-0.79%)
Jan 05, 2017 13.88 13.90 13.61 13.85 34,144 -0.04(-0.29%)
Jan 04, 2017 13.94 13.96 13.74 13.89 31,410 +0.04(+0.29%)
Jan 03, 2017 14.21 14.21 13.76 13.85 28,924 -0.21(-1.49%)
Dec 30, 2016 14.06 14.06 14.06 0 +0.12(+0.86%)
Dec 29, 2016 13.79 14.01 13.79 13.94 38,406 +0.24(+1.75%)
Dec 28, 2016 13.42 13.78 13.17 13.70 46,484 -0.08(-0.58%)
Dec 27, 2016 13.81 13.98 13.60 13.78 16,233 -0.03(-0.22%)
Dec 23, 2016 13.81 13.81 13.81 0 +0.22(+1.62%)
Dec 22, 2016 13.40 13.73 13.29 13.59 53,357 +0.26(+1.95%)
Dec 21, 2016 13.28 13.83 13.18 13.33 119,433 +0.11(+0.83%)
Dec 20, 2016 13.20 13.53 13.01 13.22 110,715 -0.12(-0.90%)
Dec 19, 2016 13.46 13.61 13.12 13.34 138,465 -0.10(-0.74%)
Dec 16, 2016 13.77 13.77 13.32 13.44 105,760 -0.26(-1.90%)
Dec 15, 2016 13.90 14.04 13.49 13.70 79,324 -0.18(-1.30%)
Dec 14, 2016 14.05 14.07 13.76 13.88 47,472 -0.16(-1.14%)
Dec 13, 2016 14.01 14.12 14.00 14.04 28,624 +0.04(+0.29%)
Dec 12, 2016 14.11 14.11 13.87 14.00 76,723 -0.05(-0.36%)
Dec 09, 2016 14.16 14.36 14.06 14.05 372,850 -1.46(-9.41%)
Dec 08, 2016 15.00 15.59 14.65 15.51 20,376 +0.61(+4.09%)
Dec 07, 2016 14.90 15.04 14.55 14.90 16,802 -0.10(-0.67%)
Dec 06, 2016 15.31 15.38 14.86 15.00 33,306 -0.42(-2.72%)
Dec 05, 2016 15.40 15.46 15.14 15.42 23,749 +0.06(+0.39%)
Dec 02, 2016 15.70 15.77 15.24 15.36 4,997 -0.30(-1.92%)
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.