Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridex Cp (NQ: IRIX )

3.220 +0.050 (+1.58%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Mar 01, 2010 2.960 3.020 2.960 3.020 2,088 +0.07(+2.37%)
Feb 26, 2010 2.960 2.970 2.920 2.950 3,700 -0.15(-4.84%)
Feb 25, 2010 3.100 3.100 3.100 3.100 300 +0.05(+1.64%)
Feb 24, 2010 3.070 3.160 3.050 3.050 11,150 +0.01(+0.33%)
Feb 23, 2010 2.855 3.040 2.850 3.040 1,374 +0.14(+4.83%)
Feb 22, 2010 2.900 3.070 2.900 2.900 1,053 -0.06(-2.03%)
Feb 19, 2010 2.960 3.050 2.960 2.960 1,300 -0.12(-3.90%)
Feb 18, 2010 2.900 3.130 2.890 3.080 5,734 +0.15(+5.12%)
Feb 16, 2010 2.960 2.930 2.930 2.930 15,900 -0.07(-2.33%)
Feb 12, 2010 3.210 3.000 3.000 3.000 7,000 -0.01(-0.33%)
Feb 11, 2010 2.950 3.020 2.950 3.010 7,391 +0.09(+3.08%)
Feb 10, 2010 2.920 2.920 2.920 2.920 100 -0.09(-2.99%)
Feb 09, 2010 3.000 3.010 2.910 3.010 1,500 +0.10(+3.44%)
Feb 08, 2010 2.910 2.910 2.910 2.910 100 -0.18(-5.83%)
Feb 05, 2010 2.930 3.090 2.920 3.090 940 +0.17(+5.82%)
Feb 04, 2010 3.060 3.120 2.920 2.920 900 -0.11(-3.63%)
Feb 03, 2010 3.000 3.130 3.000 3.030 15,800 +0.07(+2.36%)
Feb 02, 2010 2.980 3.000 2.960 2.960 2,600 +0.01(+0.27%)
Feb 01, 2010 2.990 3.000 2.900 2.952 2,800 -0.04(-1.27%)
Jan 29, 2010 2.970 2.990 2.900 2.990 1,700 +0.02(+0.67%)
Jan 28, 2010 2.910 2.970 2.900 2.970 1,100 +0.00(+0.07%)
Jan 27, 2010 2.910 2.968 2.910 2.968 1,200 -0.03(-1.07%)
Jan 26, 2010 2.990 3.000 2.950 3.000 9,130 +0.03(+1.01%)
Jan 25, 2010 3.210 3.220 2.970 2.970 3,994 -0.14(-4.50%)
Jan 22, 2010 2.950 3.110 2.940 3.110 6,504 +0.16(+5.42%)
Jan 21, 2010 3.120 3.130 2.940 2.950 2,200 -0.17(-5.45%)
Jan 20, 2010 3.240 3.250 3.120 3.120 15,011 -0.12(-3.70%)
Jan 19, 2010 3.170 3.240 3.110 3.240 1,687 +0.09(+2.86%)
Jan 15, 2010 3.110 3.150 3.150 3.150 500 -0.01(-0.32%)
Jan 14, 2010 3.150 3.250 3.120 3.160 6,200 +0.06(+1.94%)
Jan 13, 2010 3.020 3.100 3.020 3.100 15,406 +0.07(+2.31%)
Jan 12, 2010 3.040 3.040 3.030 3.030 1,192 -0.06(-1.94%)
Jan 11, 2010 3.010 3.090 2.980 3.090 2,300 +0.00(+0.00%)
Jan 07, 2010 3.060 3.090 3.090 3.090 200 +0.07(+2.32%)
Jan 06, 2010 3.100 3.100 3.020 3.020 6,413 -0.08(-2.58%)
Jan 05, 2010 3.080 3.100 3.080 3.100 1,237 +0.02(+0.65%)
Jan 04, 2010 3.020 3.080 3.020 3.080 401 +0.01(+0.33%)
Dec 31, 2009 3.170 3.070 3.070 3.070 3,800 -0.02(-0.65%)
Dec 30, 2009 3.040 3.210 3.040 3.090 2,250 -0.01(-0.32%)
Dec 29, 2009 3.180 3.250 2.970 3.100 26,550 +0.00(+0.00%)
Dec 28, 2009 3.240 3.240 2.900 3.100 6,861 +0.01(+0.32%)
Dec 24, 2009 2.990 3.160 2.990 3.090 4,192 +0.08(+2.66%)
Dec 23, 2009 2.954 3.020 2.954 3.010 700 +0.09(+3.08%)
Dec 22, 2009 2.880 3.120 2.870 2.920 12,124 -0.05(-1.68%)
Dec 21, 2009 2.850 3.290 2.850 2.970 3,703 +0.22(+8.00%)
Dec 18, 2009 2.980 3.010 2.650 2.750 6,072 -0.24(-8.03%)
Dec 17, 2009 2.600 3.040 2.600 2.990 8,923 +0.32(+11.99%)
Dec 16, 2009 3.010 3.135 2.610 2.670 58,056 -0.43(-13.87%)
Dec 15, 2009 3.250 3.300 3.070 3.100 4,426 -0.05(-1.59%)
Dec 14, 2009 3.160 3.300 3.150 3.150 24,250 -0.06(-1.87%)
Dec 11, 2009 3.310 3.310 3.210 3.210 5,600 -0.09(-2.73%)
Dec 09, 2009 3.300 3.300 3.300 3.300 0 -0.10(-2.94%)
Dec 08, 2009 3.350 3.450 3.250 3.400 24,192 +0.06(+1.80%)
Dec 07, 2009 3.200 3.340 3.185 3.340 32,155 +0.14(+4.37%)
Dec 04, 2009 3.190 3.200 3.100 3.200 9,700 +0.05(+1.59%)
Dec 03, 2009 3.100 3.190 2.960 3.150 5,500 +0.00(+0.00%)
Dec 02, 2009 3.150 3.240 3.150 3.150 15,962 +0.00(+0.00%)
Dec 01, 2009 3.110 3.150 3.000 3.150 40,604 -0.02(-0.63%)
Nov 30, 2009 3.180 3.180 3.111 3.170 3,602 -0.03(-0.94%)
Nov 27, 2009 3.130 3.210 3.130 3.200 5,992 +0.02(+0.63%)
Nov 25, 2009 3.140 3.200 3.117 3.180 5,408 +0.08(+2.58%)
Nov 24, 2009 2.998 3.100 2.998 3.100 3,294 +0.10(+3.33%)
Nov 23, 2009 2.830 3.100 2.830 3.000 19,040 +0.21(+7.53%)
Nov 20, 2009 2.780 2.890 2.730 2.790 4,580 +0.01(+0.36%)
Nov 19, 2009 2.600 3.300 2.600 2.780 38,143 +0.05(+1.83%)
Nov 18, 2009 2.750 2.750 2.730 2.730 2,800 -0.02(-0.73%)
Nov 17, 2009 2.650 2.750 2.650 2.750 5,400 +0.15(+5.77%)
Nov 16, 2009 2.500 2.600 2.500 2.600 21,090 +0.12(+4.63%)
Nov 13, 2009 2.300 2.500 2.300 2.485 38,050 +0.08(+3.54%)
Nov 11, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 10, 2009 2.170 2.400 2.150 2.400 7,531 +0.09(+3.90%)
Nov 09, 2009 2.160 2.310 2.160 2.310 1,000 +0.10(+4.52%)
Nov 06, 2009 2.240 2.380 2.210 2.210 900 -0.03(-1.34%)
Nov 05, 2009 2.240 2.240 2.240 2.240 200 +0.09(+4.19%)
Nov 04, 2009 2.240 2.240 1.890 2.150 27,117 +0.04(+1.90%)
Nov 03, 2009 2.240 2.250 1.950 2.110 8,300 -0.08(-3.65%)
Nov 02, 2009 2.010 2.360 2.000 2.190 4,980 +0.14(+6.83%)
Oct 30, 2009 2.400 2.400 1.700 2.050 10,963 -0.34(-14.23%)
Oct 29, 2009 2.390 2.400 2.280 2.390 1,400 +0.01(+0.31%)
Oct 28, 2009 2.280 2.400 2.280 2.382 1,300 +0.00(+0.11%)
Oct 27, 2009 2.370 2.380 2.370 2.380 200 -0.01(-0.42%)
Oct 26, 2009 2.380 2.390 2.350 2.390 1,000 -0.01(-0.42%)
Oct 23, 2009 2.400 2.400 2.400 2.400 100 +0.07(+3.00%)
Oct 22, 2009 2.330 2.330 2.330 2.330 200 -0.06(-2.51%)
Oct 21, 2009 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Oct 20, 2009 2.400 2.400 2.400 2.400 800 +0.02(+0.84%)
Oct 19, 2009 2.380 2.380 2.380 2.380 100 +0.08(+3.48%)
Oct 16, 2009 2.300 2.300 2.300 2.300 2,224 -0.10(-4.17%)
Oct 14, 2009 2.400 2.400 2.400 2.400 700 -0.02(-0.83%)
Oct 13, 2009 2.420 2.420 2.420 2.420 1,000 +0.03(+1.26%)
Oct 12, 2009 2.420 2.444 2.240 2.390 20,849 -0.01(-0.52%)
Oct 09, 2009 2.420 2.420 2.402 2.402 3,100 -0.01(-0.31%)
Oct 08, 2009 2.400 2.410 2.400 2.410 3,500 -0.01(-0.41%)
Oct 06, 2009 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Oct 05, 2009 2.400 2.420 2.400 2.420 750 +0.02(+0.83%)
Oct 02, 2009 2.400 2.400 2.400 2.400 5,100 +0.00(+0.00%)
Oct 01, 2009 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Sep 30, 2009 2.420 2.420 2.294 2.400 1,685 -0.01(-0.41%)
Sep 29, 2009 2.410 2.420 2.410 2.410 10,700 +0.00(+0.00%)
Sep 28, 2009 2.410 2.410 2.390 2.410 18,142 +0.01(+0.42%)
Sep 25, 2009 2.380 2.400 2.350 2.400 5,300 +0.04(+1.69%)
Sep 24, 2009 2.370 2.380 2.256 2.360 4,500 -0.03(-1.26%)
Sep 23, 2009 2.390 2.390 2.240 2.390 2,400 -0.01(-0.42%)
Sep 22, 2009 2.400 2.400 2.400 2.400 1,761 +0.00(+0.00%)
Sep 21, 2009 2.410 2.450 2.400 2.400 7,800 +0.10(+4.35%)
Sep 18, 2009 2.320 2.390 2.300 2.300 9,935 -0.10(-4.17%)
Sep 17, 2009 2.450 2.477 2.340 2.400 17,089 -0.02(-0.83%)
Sep 16, 2009 2.400 2.420 2.400 2.420 4,962 +0.02(+0.88%)
Sep 15, 2009 2.340 2.400 2.320 2.399 13,800 +0.10(+4.30%)
Sep 14, 2009 2.360 2.400 2.300 2.300 3,430 -0.05(-2.13%)
Sep 11, 2009 2.400 2.400 2.200 2.350 7,730 -0.05(-2.08%)
Sep 10, 2009 2.300 2.400 2.300 2.400 19,384 +0.10(+4.35%)
Sep 09, 2009 2.280 2.350 2.280 2.300 10,300 +0.10(+4.55%)
Sep 08, 2009 2.270 2.280 2.200 2.200 5,762 -0.04(-1.79%)
Sep 04, 2009 2.240 2.260 2.200 2.240 15,693 +0.03(+1.36%)
Sep 03, 2009 2.270 2.280 2.200 2.210 15,582 -0.04(-1.78%)
Sep 02, 2009 2.220 2.400 2.170 2.250 13,300 -0.03(-1.32%)
Sep 01, 2009 2.310 2.310 2.220 2.280 13,283 -0.02(-0.87%)
Aug 31, 2009 2.400 2.430 2.290 2.300 7,700 -0.06(-2.54%)
Aug 28, 2009 2.240 2.390 2.240 2.360 1,400 +0.01(+0.43%)
Aug 27, 2009 2.430 2.450 2.339 2.350 5,325 +0.00(+0.04%)
Aug 26, 2009 2.370 2.380 2.340 2.349 7,800 +0.17(+7.75%)
Aug 25, 2009 2.180 2.180 2.180 2.180 1,000 -0.07(-3.11%)
Aug 24, 2009 2.420 2.420 2.250 2.250 4,492 -0.09(-3.85%)
Aug 21, 2009 2.340 2.340 2.340 2.340 1,000 +0.17(+7.83%)
Aug 20, 2009 2.272 2.272 2.170 2.170 4,942 -0.09(-3.98%)
Aug 19, 2009 2.280 2.280 2.260 2.260 1,900 -0.02(-0.88%)
Aug 18, 2009 2.310 2.310 2.280 2.280 4,700 -0.01(-0.44%)
Aug 17, 2009 2.290 2.290 2.290 2.290 500 -0.01(-0.43%)
Aug 14, 2009 2.340 2.450 2.180 2.300 8,332 +0.13(+5.99%)
Aug 13, 2009 2.350 2.350 2.160 2.170 1,300 -0.18(-7.66%)
Aug 12, 2009 2.340 2.350 2.340 2.350 1,199 +0.20(+9.30%)
Aug 10, 2009 2.070 2.150 2.150 2.150 3,100 -0.15(-6.52%)
Aug 07, 2009 2.250 2.300 2.150 2.300 16,070 +0.00(+0.00%)
Aug 06, 2009 2.180 2.380 2.180 2.300 10,936 +0.11(+5.02%)
Jul 31, 2009 2.190 2.190 2.190 2.190 7,300 +0.18(+8.96%)
Jul 29, 2009 2.010 2.010 2.010 2.010 2,000 -0.08(-3.83%)
Jul 27, 2009 2.120 2.090 2.090 2.090 7,800 -0.09(-4.13%)
Jul 24, 2009 2.090 2.250 2.090 2.180 4,300 +0.09(+4.31%)
Jul 23, 2009 1.940 2.090 1.940 2.090 1,500 +0.01(+0.48%)
Jul 21, 2009 2.080 2.080 2.080 2.080 700 +0.10(+5.32%)
Jul 20, 2009 1.980 2.098 1.948 1.975 3,900 +0.06(+2.86%)
Jul 17, 2009 1.920 1.920 1.920 1.920 249 -0.04(-2.04%)
Jul 16, 2009 2.000 2.000 1.850 1.960 17,887 -0.27(-12.11%)
Jul 13, 2009 2.230 2.230 2.230 2.230 0 +0.37(+19.89%)
Jul 10, 2009 1.880 1.900 1.850 1.860 37,079 -0.04(-2.11%)
Jul 09, 2009 1.900 1.916 1.900 1.900 1,920 -0.07(-3.55%)
Jul 08, 2009 1.910 2.240 1.900 1.970 4,170 -0.21(-9.63%)
Jul 07, 2009 2.230 2.230 2.180 2.180 1,190 -0.06(-2.68%)
Jul 06, 2009 2.230 2.240 2.230 2.240 999 +0.27(+13.71%)
Jul 02, 2009 1.970 1.970 1.950 1.970 6,300 -0.30(-13.22%)
Jul 01, 2009 1.930 2.270 1.930 2.270 10,556 +0.21(+10.20%)
Jun 30, 2009 2.210 2.320 2.000 2.060 3,600 -0.20(-8.85%)
Jun 29, 2009 2.260 2.260 2.260 2.260 26,200 +0.00(+0.00%)
Jun 26, 2009 2.300 2.300 2.260 2.260 25,688 -0.04(-1.74%)
Jun 25, 2009 2.300 2.300 2.300 2.300 1,800 +0.03(+1.32%)
Jun 24, 2009 2.450 2.450 2.270 2.270 3,561 -0.25(-9.92%)
Jun 23, 2009 2.360 2.550 2.360 2.520 1,900 +0.27(+12.00%)
Jun 22, 2009 2.410 2.410 2.220 2.250 6,800 -0.30(-11.76%)
Jun 19, 2009 2.420 2.550 2.420 2.550 8,193 +0.28(+12.33%)
Jun 18, 2009 2.250 2.420 2.250 2.270 400 +0.00(+0.00%)
Jun 17, 2009 2.450 2.450 2.260 2.270 1,170 -0.18(-7.35%)
Jun 16, 2009 2.530 2.540 2.400 2.450 5,955 +0.24(+10.86%)
Jun 15, 2009 2.500 2.500 2.210 2.210 27,094 -0.19(-7.92%)
Jun 12, 2009 2.400 2.480 2.370 2.400 23,356 +0.08(+3.45%)
Jun 11, 2009 2.150 2.390 2.150 2.320 16,700 +0.20(+9.43%)
Jun 10, 2009 2.150 2.150 2.120 2.120 15,600 +0.00(+0.00%)
Jun 09, 2009 2.050 2.120 1.950 2.120 24,551 +0.20(+10.42%)
Jun 08, 2009 2.050 2.050 1.820 1.920 7,351 -0.08(-4.00%)
Jun 05, 2009 2.010 2.010 1.900 2.000 17,664 -0.02(-0.99%)
Jun 04, 2009 2.030 2.050 2.020 2.020 1,600 +0.13(+6.88%)
Jun 03, 2009 1.970 2.040 1.890 1.890 11,700 -0.06(-3.08%)
Jun 02, 2009 1.970 1.970 1.945 1.950 31,100 +0.00(+0.00%)
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.