Iridex Cp (NQ: IRIX )

7.745 USD +0.315 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.21 10.27 9.960 10.06 54,300 +0.03(+0.30%)
Feb 27, 2007 9.640 10.48 9.500 10.03 145,630 +0.46(+4.81%)
Feb 26, 2007 9.800 9.800 9.550 9.570 8,976 -0.17(-1.75%)
Feb 23, 2007 9.790 9.810 9.710 9.740 16,700 -0.12(-1.22%)
Feb 22, 2007 9.780 9.860 9.730 9.860 2,960 +0.06(+0.61%)
Feb 21, 2007 9.880 9.900 9.730 9.800 35,443 -0.06(-0.61%)
Feb 20, 2007 9.710 10.00 9.710 9.860 21,433 -0.20(-1.99%)
Feb 16, 2007 10.14 10.16 9.950 10.06 27,400 -0.04(-0.40%)
Feb 15, 2007 9.700 10.23 9.550 10.10 56,748 +0.51(+5.32%)
Feb 14, 2007 9.400 9.630 9.400 9.590 37,765 +0.17(+1.80%)
Feb 13, 2007 9.050 9.450 9.050 9.420 333,277 +0.27(+2.95%)
Feb 12, 2007 9.190 9.250 9.080 9.150 29,537 +0.15(+1.67%)
Feb 09, 2007 9.480 9.480 8.950 9.000 55,980 -0.29(-3.12%)
Feb 08, 2007 9.190 9.340 9.040 9.290 57,405 +0.19(+2.09%)
Feb 07, 2007 8.970 9.300 8.970 9.100 28,676 +0.20(+2.25%)
Feb 06, 2007 9.020 9.020 8.900 8.900 35,770 -0.01(-0.11%)
Feb 05, 2007 8.930 9.030 8.910 8.910 15,105 -0.02(-0.22%)
Feb 02, 2007 8.740 9.030 8.740 8.930 60,347 +0.12(+1.36%)
Feb 01, 2007 8.700 8.940 8.700 8.810 120,350 +0.03(+0.34%)
Jan 31, 2007 8.770 8.890 8.610 8.780 88,916 -0.02(-0.23%)
Jan 30, 2007 8.760 8.820 8.750 8.800 71,272 +0.00(+0.00%)
Jan 29, 2007 8.900 9.080 8.720 8.800 38,956 -0.24(-2.65%)
Jan 26, 2007 9.130 9.130 8.980 9.040 22,922 -0.07(-0.77%)
Jan 25, 2007 9.270 9.280 9.110 9.110 45,328 -0.28(-2.98%)
Jan 24, 2007 8.990 9.480 8.980 9.390 30,537 +0.43(+4.80%)
Jan 23, 2007 8.955 9.090 8.950 8.960 27,100 -0.03(-0.33%)
Jan 22, 2007 9.120 9.120 8.850 8.990 49,848 -0.21(-2.28%)
Jan 19, 2007 9.000 9.210 8.750 9.200 84,264 +0.12(+1.32%)
Jan 18, 2007 9.450 9.500 8.910 9.080 244,193 -0.47(-4.92%)
Jan 17, 2007 9.460 9.600 9.400 9.550 49,601 -0.04(-0.42%)
Jan 16, 2007 9.740 9.740 9.279 9.590 35,000 +0.20(+2.13%)
Jan 12, 2007 9.620 9.630 9.370 9.390 19,420 -0.16(-1.68%)
Jan 11, 2007 9.090 9.550 9.050 9.550 51,576 +0.34(+3.69%)
Jan 10, 2007 9.590 9.650 9.160 9.210 64,527 -0.05(-0.54%)
Jan 09, 2007 9.000 9.320 8.990 9.260 57,400 +0.36(+4.04%)
Jan 08, 2007 8.850 8.930 8.800 8.900 219,399 +0.05(+0.56%)
Jan 05, 2007 8.940 8.940 8.830 8.850 60,308 -0.05(-0.56%)
Jan 04, 2007 9.000 9.000 8.870 8.900 91,527 -0.10(-1.11%)
Jan 03, 2007 9.020 9.240 8.880 9.000 174,656 +0.13(+1.47%)
Dec 29, 2006 8.860 9.200 8.500 8.870 63,400 -0.06(-0.67%)
Dec 28, 2006 9.260 9.350 8.900 8.930 100,860 -0.35(-3.77%)
Dec 27, 2006 9.540 9.640 9.240 9.280 34,774 -0.28(-2.93%)
Dec 26, 2006 9.470 9.710 9.400 9.560 30,882 +0.19(+2.03%)
Dec 22, 2006 9.400 9.400 9.370 9.370 4,427 -0.03(-0.32%)
Dec 21, 2006 9.380 9.720 9.380 9.400 12,240 -0.09(-0.95%)
Dec 20, 2006 9.520 9.590 9.360 9.490 16,363 +0.08(+0.85%)
Dec 19, 2006 9.390 9.410 9.160 9.410 13,390 +0.09(+0.97%)
Dec 18, 2006 9.410 9.580 9.130 9.320 229,570 -0.18(-1.89%)
Dec 15, 2006 9.700 9.800 9.490 9.500 40,991 -0.07(-0.73%)
Dec 14, 2006 10.30 10.30 9.550 9.570 29,857 -0.61(-5.99%)
Dec 13, 2006 10.14 10.18 10.10 10.18 9,900 +0.00(+0.00%)
Dec 12, 2006 10.08 10.40 10.08 10.18 17,715 -0.05(-0.49%)
Dec 11, 2006 10.38 10.39 10.23 10.23 16,111 -0.16(-1.54%)
Dec 08, 2006 10.54 10.55 10.33 10.39 145,700 -0.07(-0.67%)
Dec 07, 2006 10.45 10.60 10.25 10.46 21,228 -0.04(-0.38%)
Dec 06, 2006 10.49 10.55 10.43 10.50 12,100 +0.00(+0.00%)
Dec 05, 2006 10.97 10.97 10.50 10.50 5,631 -0.17(-1.59%)
Dec 04, 2006 11.07 11.13 10.60 10.67 50,663 -0.25(-2.29%)
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.