Iridex Cp (NQ: IRIX )

6.740 USD +0.070 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.560 6.950 6.060 6.950 54,300 +0.28(+4.20%)
May 27, 2004 6.790 6.790 6.049 6.670 84,000 -0.08(-1.19%)
May 26, 2004 6.210 6.750 6.180 6.750 19,400 +0.13(+1.96%)
May 25, 2004 6.500 6.700 6.260 6.620 27,800 -0.08(-1.19%)
May 24, 2004 6.470 6.790 6.240 6.700 16,700 +0.10(+1.52%)
May 21, 2004 6.480 6.700 6.180 6.600 17,600 -0.02(-0.30%)
May 20, 2004 6.480 6.730 6.480 6.620 11,400 -0.03(-0.45%)
May 19, 2004 6.770 6.770 5.730 6.650 13,100 +0.04(+0.61%)
May 18, 2004 6.240 6.669 6.240 6.610 3,000 +0.11(+1.69%)
May 17, 2004 6.790 6.790 6.160 6.500 12,600 -0.35(-5.11%)
May 14, 2004 6.600 6.930 6.120 6.850 20,000 +0.35(+5.38%)
May 13, 2004 6.690 6.930 6.120 6.500 12,000 -0.20(-2.99%)
May 12, 2004 6.160 6.930 5.740 6.700 37,100 +0.45(+7.20%)
May 11, 2004 6.070 6.380 6.060 6.250 9,400 +0.00(+0.00%)
May 10, 2004 6.450 6.540 5.750 6.250 31,100 -0.26(-3.99%)
May 07, 2004 6.150 6.600 6.050 6.510 9,700 +0.43(+7.07%)
May 06, 2004 6.290 6.500 5.930 6.080 28,000 -0.02(-0.33%)
May 05, 2004 6.500 6.750 6.100 6.100 56,400 -0.43(-6.58%)
May 04, 2004 7.270 7.270 6.370 6.530 29,100 -0.31(-4.53%)
May 03, 2004 6.610 7.200 6.500 6.840 19,900 +0.24(+3.64%)
Apr 30, 2004 6.610 6.790 6.520 6.600 33,500 -0.10(-1.49%)
Apr 29, 2004 6.870 6.910 6.480 6.700 53,600 +0.19(+2.92%)
Apr 28, 2004 7.970 7.970 6.510 6.510 366,300 -1.31(-16.75%)
Apr 27, 2004 8.250 8.350 7.720 7.820 31,500 -0.30(-3.69%)
Apr 26, 2004 8.740 8.770 8.120 8.120 19,000 -0.53(-6.13%)
Apr 23, 2004 8.600 8.650 8.220 8.650 20,600 -0.05(-0.57%)
Apr 22, 2004 8.620 8.800 8.340 8.700 16,000 -0.10(-1.14%)
Apr 21, 2004 8.440 8.880 8.430 8.800 32,400 -0.08(-0.90%)
Apr 20, 2004 8.570 8.880 8.340 8.880 4,200 +0.32(+3.74%)
Apr 19, 2004 9.240 9.240 8.180 8.560 46,600 -0.38(-4.25%)
Apr 16, 2004 8.610 8.990 8.410 8.940 46,300 +0.04(+0.45%)
Apr 15, 2004 9.240 9.240 8.540 8.900 23,000 -0.10(-1.11%)
Apr 14, 2004 8.520 9.000 8.210 9.000 41,600 +0.22(+2.51%)
Apr 13, 2004 8.720 8.990 8.170 8.780 14,100 -0.01(-0.11%)
Apr 12, 2004 8.580 9.050 8.120 8.790 39,500 +0.02(+0.23%)
Apr 08, 2004 9.090 9.090 8.750 8.770 23,200 -0.23(-2.56%)
Apr 07, 2004 9.140 9.150 8.500 9.000 70,100 -0.15(-1.64%)
Apr 06, 2004 9.220 9.300 9.010 9.150 19,600 +0.09(+0.99%)
Apr 05, 2004 9.210 9.450 8.910 9.060 117,600 -0.11(-1.20%)
Apr 02, 2004 8.190 10.08 8.140 9.170 216,100 +1.03(+12.65%)
Apr 01, 2004 8.040 8.140 7.840 8.140 28,700 +0.14(+1.75%)
Mar 31, 2004 7.740 8.180 7.740 8.000 17,500 -0.08(-0.99%)
Mar 30, 2004 7.980 8.380 7.850 8.080 57,700 +0.13(+1.64%)
Mar 29, 2004 7.500 7.950 7.370 7.950 68,800 +0.42(+5.58%)
Mar 26, 2004 7.710 7.750 7.440 7.530 7,800 -0.22(-2.84%)
Mar 25, 2004 7.460 7.920 7.290 7.750 33,100 +0.02(+0.26%)
Mar 24, 2004 7.461 7.730 7.400 7.730 12,400 +0.20(+2.66%)
Mar 23, 2004 7.450 7.660 7.360 7.530 47,300 +0.03(+0.40%)
Mar 22, 2004 7.650 7.690 7.300 7.500 48,800 -0.21(-2.72%)
Mar 19, 2004 7.780 7.850 7.510 7.710 27,900 +0.00(+0.00%)
Mar 18, 2004 7.970 7.970 7.480 7.710 64,900 +0.28(+3.77%)
Mar 17, 2004 7.100 7.990 6.870 7.430 86,000 +0.33(+4.65%)
Mar 16, 2004 7.030 7.100 6.900 7.100 18,500 +0.12(+1.72%)
Mar 15, 2004 7.000 7.010 6.860 6.980 38,000 -0.02(-0.29%)
Mar 12, 2004 6.610 7.080 6.210 7.000 41,300 +0.39(+5.90%)
Mar 11, 2004 6.720 6.730 6.610 6.610 4,500 -0.11(-1.64%)
Mar 10, 2004 6.980 7.070 6.690 6.720 13,200 -0.27(-3.86%)
Mar 09, 2004 7.010 7.050 6.960 6.990 15,000 +0.24(+3.56%)
Mar 08, 2004 7.050 7.080 6.570 6.750 25,600 -0.22(-3.16%)
Mar 05, 2004 7.000 7.160 6.710 6.970 10,800 +0.18(+2.65%)
Mar 04, 2004 6.980 6.980 6.450 6.790 25,700 +0.03(+0.44%)
Mar 03, 2004 6.660 6.860 6.590 6.760 24,300 -0.03(-0.44%)
Mar 02, 2004 6.850 6.870 6.480 6.790 28,800 -0.17(-2.44%)
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.