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 (%)
Sep 30, 2003 4.300 4.650 4.290 4.490 6,999 +0.26(+6.15%)
Sep 29, 2003 4.220 4.300 4.000 4.230 8,000 -0.17(-3.86%)
Sep 26, 2003 4.480 4.499 4.240 4.400 5,900 +0.01(+0.23%)
Sep 25, 2003 4.660 4.660 4.200 4.390 11,200 -0.22(-4.77%)
Sep 24, 2003 4.900 4.800 4.590 4.610 13,900 -0.29(-5.92%)
Sep 23, 2003 4.720 4.900 4.689 4.900 16,300 +0.16(+3.38%)
Sep 22, 2003 4.720 4.740 4.689 4.740 8,200 +0.12(+2.60%)
Sep 19, 2003 4.620 4.650 4.520 4.620 19,700 -0.05(-1.07%)
Sep 18, 2003 4.740 4.740 4.500 4.670 51,800 -0.07(-1.48%)
Sep 17, 2003 4.720 4.910 4.720 4.740 6,200 -0.09(-1.86%)
Sep 16, 2003 5.040 5.040 4.830 4.830 38,200 -0.09(-1.83%)
Sep 15, 2003 4.600 5.150 4.600 4.920 86,300 +0.42(+9.33%)
Sep 12, 2003 4.500 4.600 4.490 4.500 19,600 -0.20(-4.26%)
Sep 11, 2003 4.200 4.700 4.050 4.700 37,300 +0.63(+15.48%)
Sep 10, 2003 4.090 4.100 3.900 4.070 36,300 +0.06(+1.50%)
Sep 09, 2003 4.500 4.500 3.900 4.010 33,600 -0.34(-7.82%)
Sep 08, 2003 4.430 4.500 4.180 4.350 15,400 -0.18(-3.97%)
Sep 05, 2003 4.640 4.640 4.500 4.530 11,800 -0.12(-2.58%)
Sep 04, 2003 3.510 4.650 3.510 4.650 18,200 +0.37(+8.64%)
Sep 03, 2003 4.100 4.400 4.100 4.280 34,300 +0.18(+4.39%)
Sep 02, 2003 3.950 4.100 3.950 4.100 4,100 +0.10(+2.50%)
Aug 29, 2003 3.940 4.020 3.940 4.000 57,100 +0.10(+2.56%)
Aug 28, 2003 3.640 3.900 3.640 3.900 2,600 +0.28(+7.73%)
Aug 27, 2003 3.310 3.620 3.310 3.620 300 -0.02(-0.55%)
Aug 26, 2003 3.600 3.640 3.590 3.640 4,900 +0.16(+4.60%)
Aug 25, 2003 3.240 3.551 3.240 3.480 3,300 -0.01(-0.29%)
Aug 22, 2003 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Aug 21, 2003 3.470 3.490 3.470 3.490 1,300 +0.18(+5.44%)
Aug 20, 2003 3.510 3.510 3.190 3.310 1,000 -0.34(-9.32%)
Aug 19, 2003 3.510 3.660 3.200 3.650 13,900 +0.16(+4.58%)
Aug 18, 2003 3.420 3.550 3.350 3.490 4,500 +0.03(+0.99%)
Aug 15, 2003 3.360 3.590 3.250 3.456 7,900 +0.07(+1.97%)
Aug 14, 2003 3.350 3.590 3.300 3.389 6,400 -0.26(-7.15%)
Aug 13, 2003 3.650 3.650 3.650 3.650 2,600 +0.05(+1.39%)
Aug 12, 2003 3.510 3.700 3.460 3.600 14,500 +0.10(+2.86%)
Aug 11, 2003 3.510 3.510 3.500 3.500 5,100 +0.02(+0.57%)
Aug 08, 2003 3.330 3.480 3.330 3.480 5,300 -0.02(-0.57%)
Aug 07, 2003 3.500 3.500 3.450 3.500 8,200 +0.00(+0.00%)
Aug 06, 2003 3.500 3.501 3.490 3.500 7,300 -0.14(-3.85%)
Aug 05, 2003 3.230 3.640 3.230 3.640 7,000 +0.14(+4.00%)
Aug 04, 2003 3.300 3.720 3.210 3.500 14,500 +0.10(+2.94%)
Aug 01, 2003 3.480 3.490 3.330 3.400 10,900 +0.07(+2.10%)
Jul 31, 2003 3.320 3.370 3.320 3.330 6,100 +0.04(+1.22%)
Jul 30, 2003 3.150 3.300 3.150 3.290 2,400 +0.21(+6.82%)
Jul 29, 2003 3.371 3.371 3.080 3.080 4,300 -0.17(-5.23%)
Jul 28, 2003 3.350 3.350 3.250 3.250 1,900 -0.12(-3.56%)
Jul 25, 2003 3.370 3.370 3.370 3.370 100 +0.02(+0.60%)
Jul 24, 2003 3.350 3.360 3.260 3.350 9,400 -0.04(-1.18%)
Jul 23, 2003 3.320 3.390 3.320 3.390 18,500 -0.13(-3.69%)
Jul 22, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jul 21, 2003 3.490 3.620 3.490 3.520 1,300 +0.03(+0.86%)
Jul 18, 2003 3.400 3.490 3.400 3.490 2,000 +0.01(+0.29%)
Jul 17, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jul 16, 2003 3.550 3.550 3.400 3.480 7,000 -0.02(-0.57%)
Jul 15, 2003 3.400 3.500 3.400 3.500 5,400 +0.00(+0.00%)
Jul 14, 2003 3.390 3.510 3.390 3.500 12,200 +0.04(+1.16%)
Jul 11, 2003 3.390 3.460 3.390 3.460 8,400 +0.06(+1.76%)
Jul 10, 2003 3.370 3.400 3.370 3.400 3,800 -0.06(-1.73%)
Jul 09, 2003 3.500 3.500 3.460 3.460 600 -0.11(-3.08%)
Jul 08, 2003 3.571 3.571 3.570 3.570 700 -0.09(-2.46%)
Jul 07, 2003 3.760 3.760 3.550 3.660 4,800 -0.09(-2.40%)
Jul 03, 2003 3.600 3.750 3.600 3.750 1,700 +0.14(+3.91%)
Jul 02, 2003 3.650 3.609 3.609 3.609 100 -0.04(-1.12%)
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.