Iridex Cp (NQ: IRIX )

7.210 USD +0.140 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.440 4.800 4.370 4.660 10,897 +0.08(+1.75%)
Feb 27, 2013 4.790 4.790 4.540 4.580 2,107 -0.14(-2.97%)
Feb 26, 2013 4.850 4.890 4.580 4.720 6,486 -0.13(-2.68%)
Feb 25, 2013 4.806 4.930 4.650 4.850 8,595 -0.08(-1.62%)
Feb 22, 2013 4.480 4.930 4.400 4.930 18,100 +0.19(+4.01%)
Feb 21, 2013 4.660 4.750 4.450 4.740 9,860 +0.03(+0.64%)
Feb 20, 2013 4.630 4.710 4.401 4.710 900 +0.01(+0.21%)
Feb 19, 2013 4.650 4.700 4.380 4.700 10,799 +0.10(+2.17%)
Feb 15, 2013 4.750 4.770 4.560 4.600 6,368 -0.15(-3.16%)
Feb 14, 2013 4.550 4.900 4.550 4.750 8,383 +0.02(+0.42%)
Feb 13, 2013 4.830 4.830 4.680 4.730 7,546 -0.04(-0.84%)
Feb 12, 2013 4.860 4.890 4.650 4.770 35,303 -0.13(-2.65%)
Feb 11, 2013 4.890 4.900 4.700 4.900 5,257 +0.13(+2.73%)
Feb 08, 2013 4.600 4.770 4.230 4.770 34,010 +0.22(+4.84%)
Feb 07, 2013 4.710 4.840 4.550 4.550 4,395 -0.16(-3.40%)
Feb 06, 2013 4.800 4.850 4.700 4.710 9,440 -0.24(-4.85%)
Feb 04, 2013 4.000 4.950 3.920 4.950 79,345 +0.78(+18.71%)
Feb 01, 2013 4.190 4.190 4.110 4.170 15,500 -0.03(-0.71%)
Jan 31, 2013 4.060 4.230 4.060 4.200 12,930 +0.10(+2.44%)
Jan 30, 2013 4.200 4.200 4.070 4.100 1,500 -0.10(-2.47%)
Jan 29, 2013 4.060 4.204 4.051 4.204 7,310 +0.13(+3.29%)
Jan 28, 2013 3.970 4.150 3.970 4.070 3,200 +0.10(+2.52%)
Jan 25, 2013 4.000 4.022 3.970 3.970 5,100 -0.03(-0.75%)
Jan 24, 2013 3.970 4.100 3.960 4.000 6,903 +0.00(+0.00%)
Jan 23, 2013 4.000 4.000 3.980 4.000 2,300 +0.03(+0.76%)
Jan 22, 2013 3.760 4.000 3.760 3.970 17,846 +0.21(+5.59%)
Jan 18, 2013 3.800 3.900 3.760 3.760 9,900 -0.08(-2.08%)
Jan 17, 2013 4.000 4.035 3.840 3.840 2,544 -0.10(-2.54%)
Jan 16, 2013 4.100 4.100 3.940 3.940 15,065 -0.09(-2.23%)
Jan 15, 2013 3.990 4.100 3.990 4.030 23,487 +0.04(+1.00%)
Jan 14, 2013 3.950 3.990 3.950 3.990 1,780 +0.07(+1.79%)
Jan 11, 2013 3.960 4.010 3.850 3.920 13,310 +0.05(+1.29%)
Jan 10, 2013 3.870 4.000 3.870 3.870 15,526 +0.02(+0.52%)
Jan 09, 2013 3.790 3.860 3.790 3.850 3,350 -0.05(-1.28%)
Jan 08, 2013 3.800 3.902 3.780 3.900 11,748 +0.07(+1.83%)
Jan 07, 2013 3.840 3.930 3.820 3.830 1,778 -0.12(-3.04%)
Jan 04, 2013 3.910 3.950 3.850 3.950 22,293 +0.09(+2.33%)
Jan 03, 2013 3.760 3.910 3.760 3.860 3,103 +0.06(+1.58%)
Jan 02, 2013 3.800 3.930 3.760 3.800 22,795 -0.03(-0.78%)
Dec 31, 2012 3.760 3.900 3.760 3.830 7,783 +0.07(+1.86%)
Dec 28, 2012 3.770 3.810 3.760 3.760 5,350 -0.04(-1.05%)
Dec 27, 2012 3.760 3.850 3.760 3.800 6,226 +0.01(+0.27%)
Dec 26, 2012 3.920 3.920 3.720 3.790 19,200 -0.10(-2.57%)
Dec 21, 2012 3.850 3.890 3.890 3.890 3,100 +0.06(+1.57%)
Dec 20, 2012 3.850 3.900 3.830 3.830 1,300 -0.02(-0.52%)
Dec 19, 2012 3.860 3.870 3.850 3.850 5,043 +0.03(+0.79%)
Dec 18, 2012 3.920 3.960 3.820 3.820 27,948 +0.01(+0.26%)
Dec 17, 2012 3.960 3.960 3.810 3.810 1,607 -0.10(-2.56%)
Dec 14, 2012 3.860 3.910 3.860 3.910 2,899 +0.05(+1.40%)
Dec 13, 2012 3.820 3.900 3.820 3.856 4,009 +0.06(+1.47%)
Dec 12, 2012 3.790 3.800 3.790 3.800 3,619 +0.00(+0.00%)
Dec 11, 2012 3.700 3.850 3.700 3.800 8,181 +0.07(+1.88%)
Dec 10, 2012 3.880 3.910 3.600 3.730 8,099 -0.19(-4.85%)
Dec 07, 2012 3.940 4.000 3.900 3.920 7,000 -0.04(-1.01%)
Dec 06, 2012 3.930 4.030 3.930 3.960 8,686 +0.00(+0.00%)
Dec 05, 2012 3.950 4.000 3.810 3.960 41,339 -0.03(-0.75%)
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.