Iridex Cp (NQ: IRIX )

7.000 USD -0.290 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.34 10.48 10.20 10.40 75,196 +0.11(+1.07%)
May 30, 2006 10.12 10.35 10.00 10.29 241,552 +0.12(+1.18%)
May 26, 2006 10.25 10.74 10.10 10.17 34,185 -0.02(-0.20%)
May 25, 2006 10.11 10.25 10.03 10.19 30,220 +0.09(+0.89%)
May 24, 2006 10.00 10.14 9.880 10.10 60,774 -0.05(-0.49%)
May 23, 2006 10.20 10.27 10.00 10.15 29,860 -0.03(-0.29%)
May 22, 2006 10.65 10.79 10.14 10.18 81,776 -0.55(-5.13%)
May 19, 2006 10.70 10.94 10.36 10.73 39,078 +0.03(+0.28%)
May 18, 2006 10.50 10.89 10.25 10.70 111,312 +0.00(+0.00%)
May 17, 2006 10.80 11.00 10.59 10.70 104,509 -0.21(-1.92%)
May 16, 2006 10.59 11.36 10.50 10.91 184,067 -0.77(-6.59%)
May 15, 2006 11.90 12.00 11.26 11.68 77,563 -0.42(-3.47%)
May 12, 2006 11.92 12.29 11.92 12.10 40,641 +0.00(+0.00%)
May 11, 2006 12.07 12.30 12.01 12.10 23,743 -0.15(-1.22%)
May 10, 2006 12.21 12.30 11.90 12.25 24,367 -0.09(-0.73%)
May 09, 2006 12.58 12.58 12.23 12.34 24,966 -0.15(-1.20%)
May 08, 2006 12.70 12.75 12.41 12.49 39,550 -0.26(-2.04%)
May 05, 2006 12.83 12.83 12.65 12.75 35,095 -0.03(-0.23%)
May 04, 2006 12.29 12.83 11.79 12.78 103,671 +0.56(+4.58%)
May 03, 2006 12.19 12.45 12.06 12.22 60,551 +0.18(+1.50%)
May 02, 2006 11.70 12.25 11.51 12.04 74,485 +0.35(+2.99%)
May 01, 2006 11.40 11.74 11.25 11.69 52,064 +0.27(+2.36%)
Apr 28, 2006 11.51 11.52 11.19 11.42 93,800 -0.20(-1.72%)
Apr 27, 2006 11.64 11.85 11.50 11.62 104,031 -0.15(-1.27%)
Apr 26, 2006 12.35 12.35 11.47 11.77 146,199 -0.58(-4.70%)
Apr 25, 2006 12.54 12.54 12.32 12.35 17,870 -0.10(-0.80%)
Apr 24, 2006 12.71 12.71 12.32 12.45 42,597 -0.23(-1.81%)
Apr 21, 2006 12.48 12.75 12.48 12.68 22,201 +0.18(+1.44%)
Apr 20, 2006 12.32 12.50 12.29 12.50 40,597 +0.01(+0.08%)
Apr 19, 2006 12.61 12.91 12.12 12.49 58,039 -0.17(-1.34%)
Apr 18, 2006 12.47 12.84 12.47 12.66 58,989 +0.18(+1.44%)
Apr 17, 2006 12.40 12.95 12.40 12.48 105,104 -0.08(-0.64%)
Apr 13, 2006 12.26 12.60 12.21 12.56 39,985 +0.35(+2.87%)
Apr 12, 2006 12.34 12.48 12.10 12.21 64,227 -0.13(-1.05%)
Apr 11, 2006 12.14 12.50 11.99 12.34 95,685 +0.35(+2.92%)
Apr 10, 2006 12.40 12.72 11.75 11.99 83,767 -0.42(-3.37%)
Apr 07, 2006 12.35 12.60 12.09 12.41 46,092 +0.06(+0.47%)
Apr 06, 2006 12.12 12.49 11.63 12.35 164,440 +0.11(+0.90%)
Apr 05, 2006 12.67 12.67 12.17 12.24 74,156 -0.32(-2.55%)
Apr 04, 2006 12.94 13.40 12.54 12.56 207,582 -0.53(-4.05%)
Apr 03, 2006 12.32 13.09 12.25 13.09 255,785 +0.85(+6.94%)
Mar 31, 2006 12.13 12.61 12.04 12.24 108,648 +0.28(+2.34%)
Mar 30, 2006 12.22 12.59 11.95 11.96 96,264 -0.28(-2.29%)
Mar 29, 2006 12.54 12.85 11.64 12.24 154,411 -0.21(-1.69%)
Mar 28, 2006 12.36 13.34 11.95 12.45 223,342 +0.39(+3.23%)
Mar 27, 2006 11.44 12.10 11.17 12.06 253,198 +0.96(+8.65%)
Mar 24, 2006 10.89 11.39 10.89 11.10 110,960 +0.16(+1.46%)
Mar 23, 2006 11.10 11.14 10.86 10.94 57,800 -0.16(-1.44%)
Mar 22, 2006 10.65 11.10 10.57 11.10 195,600 +0.19(+1.74%)
Mar 21, 2006 11.05 11.42 10.91 10.91 196,146 -0.33(-2.94%)
Mar 20, 2006 11.60 11.75 10.78 11.24 133,536 -0.25(-2.18%)
Mar 17, 2006 10.10 11.50 9.580 11.49 465,255 +1.44(+14.33%)
Mar 16, 2006 9.120 10.19 9.010 10.05 368,441 +1.71(+20.50%)
Mar 15, 2006 8.060 8.340 8.060 8.340 6,040 +0.08(+0.97%)
Mar 14, 2006 8.250 8.480 8.210 8.260 11,009 -0.14(-1.67%)
Mar 13, 2006 8.680 8.800 8.190 8.400 25,351 -0.14(-1.64%)
Mar 10, 2006 8.240 8.840 8.180 8.540 65,556 +0.41(+5.00%)
Mar 09, 2006 8.320 8.320 8.073 8.133 3,621 -0.11(-1.30%)
Mar 08, 2006 8.040 8.250 8.000 8.240 15,281 +0.07(+0.86%)
Mar 07, 2006 8.120 8.212 8.000 8.170 32,875 -0.08(-0.97%)
Mar 06, 2006 8.150 8.390 8.150 8.250 13,319 -0.01(-0.12%)
Mar 03, 2006 8.170 8.322 8.170 8.260 3,460 +0.00(+0.00%)
Mar 02, 2006 8.250 8.340 7.940 8.260 12,001 -0.07(-0.84%)
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.