Iridex Cp (NQ: IRIX )

7.110 USD -0.180 (-2.47%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.330 2.360 2.330 2.360 3,200 -0.07(-2.88%)
May 29, 2008 2.340 2.440 2.230 2.430 8,370 -0.01(-0.41%)
May 28, 2008 2.370 2.440 2.370 2.440 11,755 +0.09(+3.83%)
May 27, 2008 2.270 2.400 2.220 2.350 3,900 -0.05(-2.08%)
May 26, 2008 2.360 2.400 2.360 2.400 3,300 +0.00(+0.00%)
May 23, 2008 2.360 2.400 2.360 2.400 3,300 +0.07(+3.00%)
May 22, 2008 2.600 2.600 2.330 2.330 40,285 -0.33(-12.41%)
May 21, 2008 2.630 2.690 2.630 2.660 11,250 +0.01(+0.38%)
May 20, 2008 2.630 2.690 2.630 2.650 2,900 -0.03(-0.97%)
May 19, 2008 2.630 2.700 2.630 2.676 14,400 +0.03(+0.98%)
May 16, 2008 2.450 2.650 2.450 2.650 24,282 +0.26(+10.88%)
May 15, 2008 2.350 2.400 2.340 2.390 15,800 +0.02(+0.84%)
May 14, 2008 2.120 2.430 2.110 2.370 29,820 +0.21(+9.72%)
May 13, 2008 2.070 2.230 2.060 2.160 7,700 +0.02(+0.93%)
May 12, 2008 1.950 2.160 1.950 2.140 12,641 +0.21(+10.88%)
May 09, 2008 1.890 1.990 1.890 1.930 9,200 +0.13(+7.22%)
May 08, 2008 1.690 1.990 1.690 1.800 10,400 +0.10(+5.88%)
May 07, 2008 1.670 1.720 1.660 1.700 3,578 +0.05(+3.03%)
May 06, 2008 1.630 1.680 1.600 1.650 9,640 +0.02(+1.23%)
May 05, 2008 1.660 1.660 1.630 1.630 1,300 +0.03(+1.87%)
May 02, 2008 1.580 1.720 1.580 1.600 17,383 -0.07(-4.19%)
May 01, 2008 1.610 1.705 1.580 1.670 4,888 -0.02(-1.18%)
Apr 30, 2008 1.640 1.690 1.610 1.690 9,600 +0.09(+5.62%)
Apr 29, 2008 1.750 1.750 1.550 1.600 25,350 -0.17(-9.60%)
Apr 28, 2008 1.810 1.810 1.750 1.770 8,300 -0.06(-3.28%)
Apr 25, 2008 1.870 1.870 1.790 1.830 7,490 -0.04(-2.14%)
Apr 24, 2008 1.880 1.880 1.810 1.870 22,200 -0.01(-0.53%)
Apr 23, 2008 1.840 1.880 1.840 1.880 3,600 +0.09(+5.03%)
Apr 22, 2008 1.760 1.820 1.740 1.790 31,957 +0.02(+1.13%)
Apr 21, 2008 1.820 1.820 1.770 1.770 3,500 -0.03(-1.67%)
Apr 18, 2008 1.860 1.860 1.790 1.800 2,400 +0.01(+0.56%)
Apr 17, 2008 1.700 1.830 1.660 1.790 37,665 +0.08(+4.68%)
Apr 16, 2008 1.800 1.840 1.700 1.710 54,700 +0.00(+0.00%)
Apr 15, 2008 1.600 2.000 1.600 1.710 36,976 +0.06(+3.64%)
Apr 14, 2008 1.750 1.879 1.620 1.650 43,552 +0.00(+0.00%)
Apr 11, 2008 2.000 2.030 1.610 1.650 28,489 -0.15(-8.33%)
Apr 10, 2008 1.650 2.370 1.640 1.800 46,350 +0.30(+20.00%)
Apr 09, 2008 1.530 1.530 1.410 1.500 13,835 -0.03(-1.96%)
Apr 08, 2008 1.610 1.610 1.520 1.530 11,150 -0.05(-3.16%)
Apr 07, 2008 1.520 1.670 1.520 1.580 14,600 +0.05(+3.27%)
Apr 04, 2008 1.460 1.550 1.400 1.530 14,800 +0.04(+2.68%)
Apr 03, 2008 1.500 1.500 1.480 1.490 51,265 -0.01(-0.67%)
Apr 02, 2008 1.700 1.750 1.470 1.500 53,850 -0.15(-9.09%)
Apr 01, 2008 1.660 1.660 1.610 1.650 17,300 +0.06(+3.77%)
Mar 31, 2008 1.700 1.700 1.520 1.590 7,810 -0.08(-4.79%)
Mar 28, 2008 1.670 2.200 1.580 1.670 32,360 +0.07(+4.37%)
Mar 27, 2008 1.670 1.670 1.580 1.600 22,350 -0.04(-2.44%)
Mar 26, 2008 1.860 1.860 1.500 1.640 9,520 -0.22(-11.83%)
Mar 25, 2008 1.910 1.939 1.850 1.860 20,950 -0.08(-4.12%)
Mar 24, 2008 1.970 1.980 1.940 1.940 3,600 -0.04(-2.02%)
Mar 21, 2008 2.000 2.100 1.980 1.980 40,966 +0.00(+0.00%)
Mar 20, 2008 2.000 2.100 1.980 1.980 40,966 -0.02(-1.00%)
Mar 19, 2008 2.150 2.150 1.980 2.000 10,907 -0.31(-13.49%)
Mar 18, 2008 2.170 2.500 1.990 2.312 31,380 +0.21(+10.10%)
Mar 17, 2008 2.340 2.370 2.010 2.100 9,908 -0.18(-7.89%)
Mar 14, 2008 2.310 2.310 2.190 2.280 8,479 -0.17(-6.94%)
Mar 13, 2008 2.200 2.480 2.198 2.450 6,530 +0.24(+10.86%)
Mar 12, 2008 2.350 2.350 2.120 2.210 10,500 -0.10(-4.33%)
Mar 11, 2008 2.360 2.500 2.140 2.310 43,582 +0.18(+8.45%)
Mar 10, 2008 2.320 2.320 2.000 2.130 18,649 -0.22(-9.36%)
Mar 07, 2008 2.447 2.447 2.160 2.350 32,706 -0.03(-1.26%)
Mar 06, 2008 2.620 2.620 2.360 2.380 6,700 -0.18(-7.03%)
Mar 05, 2008 2.920 2.920 2.500 2.560 19,130 -0.36(-12.33%)
Mar 04, 2008 3.000 3.000 2.900 2.920 12,328 -0.13(-4.26%)
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.