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, 2018 7.100 7.185 7.080 7.100 9,993 +0.07(+1.00%)
May 30, 2018 7.080 7.220 7.030 7.030 5,007 +0.01(+0.14%)
May 29, 2018 7.030 7.390 7.000 7.020 11,423 -0.08(-1.13%)
May 25, 2018 7.100 7.100 7.100 0 +0.03(+0.42%)
May 24, 2018 7.210 7.246 6.970 7.070 6,185 -0.17(-2.35%)
May 23, 2018 6.970 7.280 6.810 7.240 132,653 +0.13(+1.83%)
May 22, 2018 7.360 7.360 7.020 7.110 7,385 +0.10(+1.43%)
May 21, 2018 6.945 7.060 6.945 7.010 3,522 +0.02(+0.29%)
May 18, 2018 7.180 7.290 6.935 6.990 15,560 -0.19(-2.65%)
May 17, 2018 6.835 7.200 6.760 7.180 11,506 +0.18(+2.57%)
May 16, 2018 6.878 7.105 6.850 7.000 8,793 +0.17(+2.49%)
May 15, 2018 6.840 6.840 6.760 6.830 1,591 -0.13(-1.87%)
May 14, 2018 7.100 7.100 6.860 6.960 8,834 -0.12(-1.69%)
May 11, 2018 7.200 7.200 6.965 7.080 15,153 -0.14(-1.94%)
May 10, 2018 6.990 7.389 6.980 7.220 25,877 +0.27(+3.88%)
May 09, 2018 6.710 6.950 6.420 6.950 40,139 +0.54(+8.42%)
May 08, 2018 6.180 6.420 6.180 6.410 17,329 +0.23(+3.72%)
May 07, 2018 6.250 6.340 5.960 6.180 7,225 -0.02(-0.32%)
May 04, 2018 5.660 6.517 5.630 6.200 23,556 +0.64(+11.51%)
May 03, 2018 5.800 5.830 5.410 5.560 4,004 -0.21(-3.64%)
May 02, 2018 5.350 6.060 4.280 5.770 16,555 +0.44(+8.26%)
May 01, 2018 5.322 5.500 5.138 5.330 20,894 -0.15(-2.74%)
Apr 30, 2018 5.670 5.670 5.320 5.480 23,937 -0.21(-3.69%)
Apr 27, 2018 5.340 5.690 5.340 5.690 2,809 +0.18(+3.27%)
Apr 26, 2018 5.300 5.579 5.300 5.510 19,684 -0.08(-1.43%)
Apr 25, 2018 5.680 5.920 5.590 5.590 35,219 -0.11(-1.93%)
Apr 24, 2018 5.680 5.770 5.650 5.700 8,558 -0.15(-2.56%)
Apr 23, 2018 5.850 5.860 5.721 5.850 2,373 +0.04(+0.69%)
Apr 20, 2018 5.710 6.080 5.710 5.810 10,348 +0.08(+1.40%)
Apr 19, 2018 5.650 5.780 5.630 5.730 38,563 +0.08(+1.42%)
Apr 18, 2018 5.650 5.690 5.650 5.650 13,707 -0.07(-1.22%)
Apr 17, 2018 5.800 5.940 5.680 5.720 24,195 -0.12(-2.05%)
Apr 16, 2018 5.810 5.920 5.700 5.840 34,070 +0.15(+2.64%)
Apr 13, 2018 5.810 5.890 5.680 5.690 24,560 -0.09(-1.56%)
Apr 12, 2018 5.770 5.900 5.700 5.780 71,911 +0.02(+0.39%)
Apr 11, 2018 5.730 5.880 5.650 5.757 17,697 +0.05(+0.83%)
Apr 10, 2018 5.860 5.890 5.650 5.710 7,553 -0.16(-2.73%)
Apr 09, 2018 5.730 5.870 5.650 5.870 9,285 +0.20(+3.53%)
Apr 06, 2018 5.650 5.780 5.650 5.670 4,358 -0.05(-0.87%)
Apr 05, 2018 5.670 5.740 5.670 5.720 1,414 -0.05(-0.87%)
Apr 04, 2018 5.850 5.850 5.630 5.770 4,614 +0.07(+1.23%)
Apr 03, 2018 5.710 5.790 5.650 5.700 8,983 -0.08(-1.38%)
Apr 02, 2018 5.720 5.800 5.600 5.780 19,255 +0.06(+1.05%)
Mar 29, 2018 5.720 5.720 5.720 0 -0.07(-1.21%)
Mar 28, 2018 5.900 5.940 5.730 5.790 9,628 -0.11(-1.86%)
Mar 27, 2018 5.820 5.980 5.720 5.900 13,257 -0.14(-2.32%)
Mar 26, 2018 6.040 6.080 5.720 6.040 23,211 +0.06(+1.00%)
Mar 23, 2018 6.160 6.160 5.800 5.980 28,220 -0.18(-2.92%)
Mar 22, 2018 6.160 6.310 6.160 6.160 6,697 -0.12(-1.91%)
Mar 21, 2018 6.076 6.350 6.076 6.280 20,410 +0.20(+3.29%)
Mar 20, 2018 6.100 6.230 5.910 6.080 16,244 +0.01(+0.16%)
Mar 19, 2018 6.150 6.220 6.000 6.070 22,471 -0.13(-2.10%)
Mar 16, 2018 6.000 6.200 6.000 6.200 15,974 +0.09(+1.47%)
Mar 15, 2018 5.860 6.200 5.720 6.110 20,038 +0.30(+5.16%)
Mar 14, 2018 5.910 6.228 5.800 5.810 43,104 -0.39(-6.29%)
Mar 13, 2018 6.120 6.250 5.820 6.200 23,565 +0.30(+5.08%)
Mar 12, 2018 5.750 6.150 5.750 5.900 51,271 +0.17(+2.97%)
Mar 09, 2018 5.700 5.870 5.700 5.730 58,936 -0.06(-1.04%)
Mar 08, 2018 5.930 6.180 5.705 5.790 17,050 -0.09(-1.53%)
Mar 07, 2018 5.770 6.210 5.770 5.880 26,258 +0.09(+1.55%)
Mar 06, 2018 5.912 6.157 5.760 5.790 29,824 +0.00(+0.00%)
Mar 05, 2018 5.800 5.900 5.690 5.790 11,220 -0.04(-0.69%)
Mar 02, 2018 5.670 5.830 5.450 5.830 20,482 +0.11(+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.