Iridex Cp (NQ: IRIX )

7.870 USD +0.130 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.550 4.620 4.360 4.550 41,900 +0.05(+1.11%)
Jun 27, 2019 4.650 4.780 4.500 4.500 1,716 +0.09(+2.04%)
Jun 26, 2019 4.500 4.550 4.400 4.410 26,881 -0.09(-2.00%)
Jun 25, 2019 4.610 4.690 4.500 4.500 14,787 -0.12(-2.70%)
Jun 24, 2019 4.680 4.820 4.625 4.625 8,156 -0.03(-0.54%)
Jun 21, 2019 4.830 4.930 4.650 4.650 370,600 -0.10(-2.11%)
Jun 20, 2019 4.900 5.000 4.725 4.750 16,674 -0.24(-4.81%)
Jun 19, 2019 4.723 5.250 4.700 4.990 115,861 +0.29(+6.17%)
Jun 18, 2019 4.950 5.340 4.670 4.700 18,950 -0.16(-3.29%)
Jun 17, 2019 5.274 5.274 4.860 4.860 10,706 -0.26(-5.08%)
Jun 14, 2019 5.050 5.396 5.050 5.120 1,700 +0.05(+1.09%)
Jun 13, 2019 5.075 5.210 5.065 5.065 1,045 -0.02(-0.38%)
Jun 12, 2019 5.260 5.260 5.040 5.084 5,684 -0.14(-2.60%)
Jun 11, 2019 5.400 5.400 5.025 5.220 709 +0.18(+3.57%)
Jun 10, 2019 5.200 5.540 5.035 5.040 9,457 +0.01(+0.30%)
Jun 07, 2019 4.850 5.025 4.800 5.025 6,900 -0.01(-0.30%)
Jun 06, 2019 5.030 5.050 5.000 5.040 3,304 -0.04(-0.79%)
Jun 05, 2019 5.030 5.140 4.850 5.080 1,377 -0.05(-0.97%)
Jun 04, 2019 4.940 5.130 4.810 5.130 13,971 +0.20(+4.06%)
Jun 03, 2019 4.930 5.000 4.810 4.930 8,064 -0.04(-0.80%)
May 31, 2019 4.980 5.200 4.860 4.970 16,400 +0.04(+0.81%)
May 30, 2019 5.110 5.160 4.904 4.930 3,415 -0.22(-4.27%)
May 29, 2019 5.400 5.690 4.810 5.150 33,946 -0.20(-3.74%)
May 28, 2019 5.640 5.640 5.297 5.350 16,514 -0.26(-4.63%)
May 24, 2019 5.330 5.640 5.190 5.610 45,000 +0.30(+5.65%)
May 23, 2019 4.920 5.310 4.874 5.310 69,795 +0.31(+6.20%)
May 22, 2019 4.950 5.200 4.950 5.000 44,804 +0.08(+1.63%)
May 21, 2019 4.900 5.050 4.810 4.920 22,462 -0.13(-2.57%)
May 20, 2019 4.930 5.050 4.820 5.050 16,418 +0.08(+1.61%)
May 17, 2019 5.030 5.155 4.824 4.970 41,800 -0.05(-1.00%)
May 16, 2019 4.960 5.020 4.930 5.020 2,414 +0.09(+1.83%)
May 15, 2019 4.930 5.130 4.923 4.930 5,232 +0.01(+0.20%)
May 14, 2019 5.100 5.180 4.920 4.920 5,379 -0.06(-1.20%)
May 13, 2019 5.030 5.240 4.970 4.980 4,381 -0.22(-4.23%)
May 10, 2019 5.140 5.250 5.075 5.200 3,700 +0.10(+1.96%)
May 09, 2019 5.100 5.100 5.100 5.100 243 +0.00(+0.00%)
May 08, 2019 5.230 5.240 5.070 5.100 3,100 +0.04(+0.79%)
May 07, 2019 5.230 5.230 5.060 5.060 7,522 -0.04(-0.78%)
May 06, 2019 5.160 5.330 5.100 5.100 7,610 -0.24(-4.49%)
May 03, 2019 5.000 5.340 4.930 5.340 82,500 +0.42(+8.54%)
May 02, 2019 4.730 4.920 4.730 4.920 2,337 +0.20(+4.24%)
May 01, 2019 4.960 4.960 4.710 4.720 1,193 -0.25(-5.03%)
Apr 30, 2019 4.650 4.978 4.650 4.970 1,231 +0.36(+7.81%)
Apr 29, 2019 4.650 4.850 4.050 4.610 16,390 -0.08(-1.71%)
Apr 26, 2019 4.870 4.900 4.645 4.690 7,200 -0.22(-4.48%)
Apr 25, 2019 4.680 4.910 4.680 4.910 1,345 +0.26(+5.59%)
Apr 24, 2019 4.870 4.870 4.650 4.650 14,895 -0.20(-4.12%)
Apr 23, 2019 5.000 5.180 4.814 4.850 2,968 -0.20(-3.96%)
Apr 22, 2019 5.140 5.140 5.050 5.050 1,119 -0.11(-2.13%)
Apr 18, 2019 4.700 5.180 4.700 5.160 2,500 +0.19(+3.82%)
Apr 17, 2019 4.610 5.070 4.610 4.970 16,403 +0.27(+5.74%)
Apr 16, 2019 4.670 4.700 4.650 4.700 2,632 +0.08(+1.73%)
Apr 15, 2019 4.590 4.650 4.460 4.620 65,760 +0.02(+0.43%)
Apr 12, 2019 4.560 4.600 4.560 4.600 1,300 +0.05(+1.10%)
Apr 11, 2019 4.470 4.550 4.420 4.550 123,379 +0.16(+3.64%)
Apr 10, 2019 4.500 4.700 4.380 4.390 7,442 -0.11(-2.44%)
Apr 09, 2019 4.365 4.610 4.365 4.500 79,705 +0.05(+1.12%)
Apr 08, 2019 4.440 4.500 4.382 4.450 42,393 -0.05(-1.11%)
Apr 05, 2019 4.470 4.500 4.470 4.500 400 +0.00(+0.00%)
Apr 04, 2019 4.500 4.500 4.340 4.500 5,288 +0.01(+0.22%)
Apr 03, 2019 4.710 4.710 4.320 4.490 21,443 -0.11(-2.39%)
Apr 02, 2019 4.270 4.686 4.270 4.600 16,562 +0.11(+2.45%)
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.