Iridex Cp (NQ: IRIX )

7.490 USD +0.270 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.870 6.191 5.870 6.000 55,119 +0.10(+1.69%)
May 27, 2005 5.860 6.070 5.850 5.900 76,349 -0.06(-1.01%)
May 26, 2005 5.850 5.960 5.850 5.960 17,450 +0.16(+2.76%)
May 25, 2005 5.920 5.970 5.720 5.800 3,500 -0.07(-1.19%)
May 24, 2005 5.820 5.870 5.710 5.870 31,800 +0.00(+0.00%)
May 23, 2005 5.820 6.000 5.820 5.870 20,290 -0.05(-0.84%)
May 20, 2005 5.841 5.938 5.800 5.920 8,350 +0.10(+1.72%)
May 19, 2005 5.610 5.842 5.610 5.820 26,811 +0.13(+2.28%)
May 18, 2005 5.850 5.920 5.680 5.690 23,800 -0.21(-3.56%)
May 17, 2005 5.970 5.970 5.810 5.900 15,710 -0.02(-0.34%)
May 16, 2005 5.960 5.970 5.820 5.920 16,600 +0.02(+0.34%)
May 13, 2005 5.850 5.910 5.850 5.900 31,900 -0.07(-1.17%)
May 12, 2005 5.890 5.970 5.700 5.970 24,918 +0.11(+1.88%)
May 11, 2005 5.751 5.970 5.680 5.860 6,700 +0.02(+0.34%)
May 10, 2005 5.700 5.840 5.470 5.840 9,425 -0.01(-0.17%)
May 09, 2005 5.780 5.920 5.700 5.850 21,706 -0.15(-2.50%)
May 06, 2005 5.750 6.000 5.720 6.000 5,300 +0.02(+0.33%)
May 05, 2005 5.840 5.980 5.700 5.980 31,600 +0.00(+0.00%)
May 04, 2005 5.560 5.980 5.450 5.980 17,400 +0.31(+5.47%)
May 03, 2005 5.480 6.340 5.480 5.670 150,168 +0.13(+2.35%)
May 02, 2005 5.750 5.750 5.520 5.540 11,366 -0.17(-2.98%)
Apr 29, 2005 5.620 6.310 5.550 5.710 63,040 +0.15(+2.70%)
Apr 28, 2005 5.560 5.620 5.510 5.560 6,500 +0.10(+1.83%)
Apr 27, 2005 5.450 5.500 5.330 5.460 12,820 -0.03(-0.55%)
Apr 26, 2005 5.530 5.580 5.450 5.490 31,400 -0.14(-2.49%)
Apr 25, 2005 5.480 5.660 5.480 5.630 16,800 +0.08(+1.44%)
Apr 22, 2005 5.460 5.590 5.460 5.550 20,400 +0.06(+1.09%)
Apr 21, 2005 5.410 5.600 5.410 5.490 27,975 +0.08(+1.48%)
Apr 20, 2005 5.460 5.590 5.270 5.410 27,279 -0.04(-0.73%)
Apr 19, 2005 5.190 5.460 5.150 5.450 15,200 +0.38(+7.50%)
Apr 18, 2005 5.150 5.210 5.070 5.070 36,000 -0.07(-1.36%)
Apr 15, 2005 5.390 5.390 5.140 5.140 8,250 -0.25(-4.64%)
Apr 14, 2005 5.370 5.420 5.250 5.390 16,000 -0.12(-2.18%)
Apr 13, 2005 5.350 5.600 5.310 5.510 24,351 +0.30(+5.76%)
Apr 12, 2005 5.470 5.470 5.140 5.210 5,251 -0.21(-3.87%)
Apr 11, 2005 5.450 5.520 5.420 5.420 8,500 -0.13(-2.34%)
Apr 08, 2005 5.490 5.649 5.470 5.550 10,800 -0.03(-0.54%)
Apr 07, 2005 5.530 5.590 5.460 5.580 178,604 +0.00(+0.00%)
Apr 06, 2005 5.520 5.610 5.510 5.580 9,975 +0.06(+1.09%)
Apr 05, 2005 5.780 5.790 5.520 5.520 7,900 -0.18(-3.16%)
Apr 04, 2005 5.580 5.751 5.471 5.700 1,900 -0.01(-0.18%)
Apr 01, 2005 5.085 6.100 5.085 5.710 72,742 +0.63(+12.40%)
Mar 31, 2005 4.960 5.080 4.900 5.080 8,557 +0.05(+0.99%)
Mar 30, 2005 5.110 5.127 4.960 5.030 12,081 -0.13(-2.52%)
Mar 29, 2005 5.461 5.620 5.020 5.160 26,900 -0.39(-7.03%)
Mar 28, 2005 5.500 5.680 5.290 5.550 16,635 -0.04(-0.72%)
Mar 24, 2005 5.564 5.600 5.450 5.590 24,872 +0.13(+2.38%)
Mar 23, 2005 5.360 5.670 5.360 5.460 9,193 -0.05(-0.91%)
Mar 22, 2005 5.511 5.540 5.450 5.510 3,800 +0.02(+0.36%)
Mar 21, 2005 5.510 5.650 5.450 5.490 2,900 +0.02(+0.37%)
Mar 18, 2005 5.280 5.690 5.280 5.470 43,326 -0.22(-3.87%)
Mar 17, 2005 5.499 5.720 5.400 5.690 10,675 +0.17(+3.08%)
Mar 16, 2005 5.560 5.560 5.470 5.520 2,100 -0.17(-2.99%)
Mar 15, 2005 5.730 5.740 5.688 5.690 550 +0.22(+4.02%)
Mar 14, 2005 5.570 5.740 5.370 5.470 9,427 -0.19(-3.36%)
Mar 11, 2005 5.539 5.740 5.539 5.660 4,252 +0.15(+2.72%)
Mar 10, 2005 5.650 5.650 5.250 5.510 25,420 +0.00(+0.00%)
Mar 09, 2005 5.419 5.790 5.200 5.510 49,901 +0.11(+2.04%)
Mar 08, 2005 5.630 5.630 5.360 5.400 18,860 +0.10(+1.89%)
Mar 07, 2005 5.090 5.350 5.060 5.300 8,387 +0.10(+1.98%)
Mar 04, 2005 5.390 5.390 5.050 5.197 7,800 -0.07(-1.39%)
Mar 03, 2005 5.190 5.670 5.150 5.270 41,259 +0.29(+5.82%)
Mar 02, 2005 5.300 5.332 4.890 4.980 54,772 -0.38(-7.09%)
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.