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 (%)
May 30, 2014 8.500 8.750 8.490 8.740 17,202 +0.20(+2.34%)
May 29, 2014 8.740 8.800 8.530 8.540 13,921 -0.14(-1.61%)
May 28, 2014 8.792 8.840 8.560 8.680 17,281 -0.16(-1.81%)
May 27, 2014 8.600 8.840 8.510 8.840 25,864 +0.33(+3.88%)
May 23, 2014 8.480 8.510 8.510 8.510 32,800 +0.03(+0.35%)
May 22, 2014 8.610 8.620 8.400 8.480 13,430 -0.02(-0.24%)
May 21, 2014 8.740 8.880 8.340 8.500 36,703 -0.28(-3.19%)
May 20, 2014 8.740 8.826 8.560 8.780 28,029 +0.14(+1.62%)
May 19, 2014 8.890 8.970 8.640 8.640 15,545 -0.24(-2.70%)
May 16, 2014 8.920 9.190 8.680 8.880 20,724 -0.05(-0.56%)
May 15, 2014 8.700 9.130 8.700 8.930 9,652 +0.01(+0.11%)
May 14, 2014 8.860 9.220 8.770 8.920 29,369 +0.11(+1.25%)
May 13, 2014 8.730 8.990 8.405 8.810 38,671 +0.08(+0.92%)
May 12, 2014 8.480 8.740 8.480 8.730 32,730 +0.22(+2.59%)
May 09, 2014 8.720 8.740 8.390 8.510 42,840 -0.15(-1.73%)
May 08, 2014 8.600 8.710 8.472 8.660 19,387 -0.02(-0.23%)
May 07, 2014 8.630 8.852 8.620 8.680 14,437 +0.01(+0.12%)
May 06, 2014 8.200 8.750 8.200 8.670 31,774 +0.39(+4.71%)
May 05, 2014 8.420 8.460 8.180 8.280 26,318 -0.10(-1.19%)
May 02, 2014 8.800 8.810 8.180 8.380 45,392 +0.30(+3.71%)
May 01, 2014 8.270 8.880 7.990 8.080 30,494 -0.25(-3.00%)
Apr 30, 2014 8.000 8.330 7.660 8.330 30,245 +0.26(+3.22%)
Apr 29, 2014 8.280 8.560 7.640 8.070 46,224 -0.18(-2.18%)
Apr 28, 2014 8.670 8.820 8.170 8.250 19,454 -0.45(-5.17%)
Apr 25, 2014 8.870 8.870 8.200 8.700 24,409 -0.25(-2.79%)
Apr 24, 2014 8.790 8.980 8.660 8.950 5,262 -0.03(-0.33%)
Apr 23, 2014 9.000 9.150 8.880 8.980 12,641 -0.13(-1.43%)
Apr 22, 2014 8.880 9.110 8.690 9.110 26,045 +0.24(+2.71%)
Apr 21, 2014 8.930 8.930 8.610 8.870 15,741 -0.10(-1.11%)
Apr 17, 2014 8.880 8.970 8.970 8.970 11,800 +0.01(+0.11%)
Apr 16, 2014 8.820 8.990 8.590 8.960 10,326 +0.13(+1.47%)
Apr 15, 2014 8.890 8.970 8.411 8.830 27,109 +0.03(+0.34%)
Apr 14, 2014 8.760 8.971 8.641 8.800 26,621 -0.10(-1.12%)
Apr 11, 2014 8.780 9.100 8.780 8.900 21,562 +0.10(+1.14%)
Apr 10, 2014 8.940 9.140 8.800 8.800 12,874 -0.20(-2.22%)
Apr 09, 2014 8.640 9.170 8.640 9.000 19,032 +0.44(+5.14%)
Apr 08, 2014 8.510 8.870 8.510 8.560 12,599 +0.20(+2.39%)
Apr 07, 2014 8.820 8.830 8.190 8.360 19,396 -0.37(-4.24%)
Apr 04, 2014 8.960 8.990 8.520 8.730 19,605 -0.23(-2.57%)
Apr 03, 2014 9.250 9.580 8.850 8.960 16,651 -0.51(-5.39%)
Apr 02, 2014 9.370 9.620 9.170 9.470 42,772 +0.08(+0.85%)
Apr 01, 2014 9.070 9.490 8.990 9.390 30,185 +0.46(+5.15%)
Mar 31, 2014 8.570 9.200 8.240 8.930 46,005 +0.35(+4.08%)
Mar 28, 2014 8.400 8.795 8.131 8.580 39,101 +0.09(+1.06%)
Mar 27, 2014 8.560 8.560 8.420 8.490 17,847 -0.18(-2.08%)
Mar 26, 2014 8.570 8.670 8.370 8.670 42,304 +0.02(+0.23%)
Mar 25, 2014 8.690 9.000 8.540 8.650 27,272 -0.01(-0.12%)
Mar 24, 2014 9.130 9.130 8.540 8.660 35,679 -0.46(-5.04%)
Mar 21, 2014 9.150 9.150 8.940 9.120 45,175 +0.08(+0.88%)
Mar 20, 2014 9.310 9.310 9.030 9.040 13,017 -0.35(-3.73%)
Mar 19, 2014 9.300 9.400 9.300 9.390 23,290 +0.14(+1.51%)
Mar 18, 2014 9.270 9.400 9.060 9.250 21,359 -0.01(-0.11%)
Mar 17, 2014 9.070 9.400 9.050 9.260 32,068 +0.06(+0.65%)
Mar 14, 2014 8.930 9.300 8.930 9.200 6,699 +0.01(+0.11%)
Mar 13, 2014 9.500 9.500 8.960 9.190 17,726 -0.31(-3.26%)
Mar 12, 2014 9.390 9.640 9.390 9.500 7,630 +0.07(+0.74%)
Mar 11, 2014 9.390 9.780 9.370 9.430 47,165 +0.09(+0.96%)
Mar 10, 2014 9.340 9.500 9.050 9.340 20,789 +0.04(+0.43%)
Mar 07, 2014 9.480 9.520 9.010 9.300 27,905 +0.05(+0.54%)
Mar 06, 2014 9.250 9.410 9.240 9.250 39,876 +0.04(+0.43%)
Mar 05, 2014 9.000 9.320 8.990 9.210 40,706 +0.20(+2.22%)
Mar 04, 2014 9.820 9.820 8.940 9.010 70,807 -0.54(-5.65%)
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.