Iridex Cp (NQ: IRIX )

7.660 USD +0.040 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.730 5.770 5.480 5.510 80,490 -0.18(-3.16%)
May 30, 2007 5.690 5.740 5.690 5.690 9,766 +0.00(+0.00%)
May 29, 2007 5.730 5.780 5.690 5.690 6,891 -0.03(-0.52%)
May 25, 2007 5.720 5.760 5.690 5.720 18,472 -0.06(-1.04%)
May 24, 2007 5.740 5.900 5.730 5.780 12,550 +0.00(+0.00%)
May 23, 2007 5.740 5.820 5.673 5.780 38,384 +0.07(+1.23%)
May 22, 2007 5.790 5.860 5.710 5.710 26,829 -0.12(-2.06%)
May 21, 2007 5.800 5.890 5.530 5.830 26,637 +0.03(+0.52%)
May 18, 2007 6.000 6.110 5.370 5.800 99,179 -0.24(-3.97%)
May 17, 2007 6.100 6.140 5.925 6.040 90,910 +0.04(+0.67%)
May 16, 2007 6.230 6.230 5.900 6.000 32,810 -0.25(-4.00%)
May 15, 2007 6.420 6.430 6.030 6.250 24,559 -0.17(-2.65%)
May 14, 2007 6.460 6.500 6.420 6.420 4,429 -0.09(-1.38%)
May 11, 2007 6.680 6.690 6.420 6.510 25,742 -0.13(-1.96%)
May 10, 2007 6.800 6.800 6.470 6.640 26,604 -0.24(-3.49%)
May 09, 2007 6.550 6.900 6.550 6.880 4,773 +0.39(+6.01%)
May 08, 2007 6.450 6.580 6.430 6.490 53,340 +0.08(+1.25%)
May 07, 2007 6.330 6.490 6.330 6.410 38,005 +0.08(+1.26%)
May 04, 2007 6.710 6.710 6.330 6.330 17,030 -0.27(-4.09%)
May 03, 2007 6.800 6.820 6.590 6.600 19,151 -0.15(-2.22%)
May 02, 2007 6.880 6.880 6.710 6.750 38,600 -0.10(-1.46%)
May 01, 2007 7.050 7.050 6.740 6.850 29,508 -0.23(-3.25%)
Apr 30, 2007 7.130 7.240 7.000 7.080 21,960 -0.09(-1.26%)
Apr 27, 2007 7.260 7.260 7.140 7.170 19,975 -0.01(-0.14%)
Apr 26, 2007 7.330 7.350 7.130 7.180 104,967 -0.16(-2.18%)
Apr 25, 2007 7.370 7.370 7.330 7.340 8,820 +0.00(+0.00%)
Apr 24, 2007 7.360 7.390 7.340 7.340 30,850 -0.01(-0.14%)
Apr 23, 2007 7.410 7.420 7.330 7.350 7,304 +0.00(+0.00%)
Apr 20, 2007 7.350 7.500 7.350 7.350 12,524 +0.04(+0.55%)
Apr 19, 2007 7.450 7.450 7.310 7.310 65,280 -0.09(-1.22%)
Apr 18, 2007 7.450 7.470 7.340 7.400 12,792 +0.00(+0.00%)
Apr 17, 2007 7.300 7.420 7.300 7.400 21,480 +0.11(+1.51%)
Apr 16, 2007 7.480 7.490 7.270 7.290 19,605 -0.04(-0.55%)
Apr 13, 2007 7.060 7.400 7.040 7.330 42,645 +0.30(+4.27%)
Apr 12, 2007 7.090 7.090 7.030 7.030 21,630 -0.06(-0.85%)
Apr 11, 2007 7.200 7.230 7.030 7.090 16,773 +0.04(+0.57%)
Apr 10, 2007 6.600 7.180 6.520 7.050 200,128 +0.43(+6.49%)
Apr 09, 2007 6.510 6.670 6.390 6.620 75,512 +0.17(+2.64%)
Apr 05, 2007 6.720 6.730 6.300 6.450 224,012 -0.29(-4.30%)
Apr 04, 2007 6.990 6.990 6.710 6.740 149,177 -0.27(-3.85%)
Apr 03, 2007 8.450 8.600 6.910 7.010 571,541 -1.85(-20.88%)
Apr 02, 2007 8.800 8.900 8.430 8.860 29,553 +0.06(+0.68%)
Mar 30, 2007 9.480 9.480 8.500 8.800 42,530 -0.45(-4.86%)
Mar 29, 2007 9.310 9.320 9.140 9.250 18,839 +0.05(+0.54%)
Mar 28, 2007 9.370 9.390 9.200 9.200 9,599 -0.14(-1.50%)
Mar 27, 2007 9.740 9.810 9.340 9.340 6,740 -0.28(-2.91%)
Mar 26, 2007 9.710 9.910 9.480 9.620 21,181 +0.02(+0.21%)
Mar 23, 2007 9.840 9.930 9.260 9.600 51,130 -0.14(-1.44%)
Mar 22, 2007 10.12 10.12 9.710 9.740 15,950 -0.31(-3.08%)
Mar 21, 2007 9.970 10.05 9.730 10.05 9,656 +0.08(+0.80%)
Mar 20, 2007 10.25 10.28 9.680 9.970 54,277 -0.28(-2.73%)
Mar 19, 2007 10.30 10.30 10.20 10.25 4,511 -0.03(-0.29%)
Mar 16, 2007 10.34 10.34 10.22 10.28 3,602 +0.03(+0.29%)
Mar 15, 2007 10.23 10.30 10.23 10.25 2,097 +0.09(+0.89%)
Mar 14, 2007 9.860 10.29 9.860 10.16 16,157 -0.13(-1.26%)
Mar 13, 2007 10.57 10.59 10.27 10.29 44,008 -0.34(-3.20%)
Mar 12, 2007 10.56 10.70 10.53 10.63 15,837 +0.09(+0.85%)
Mar 09, 2007 10.55 10.63 10.51 10.54 4,500 +0.07(+0.67%)
Mar 08, 2007 10.32 10.68 10.27 10.47 14,649 +0.01(+0.10%)
Mar 07, 2007 10.25 10.50 10.20 10.46 35,681 +0.21(+2.05%)
Mar 06, 2007 10.45 10.50 10.25 10.25 19,305 -0.15(-1.44%)
Mar 05, 2007 10.23 10.41 10.13 10.40 26,352 +0.19(+1.86%)
Mar 02, 2007 10.31 10.44 10.13 10.21 26,034 -0.22(-2.11%)
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.