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 (%)
May 30, 2003 3.340 3.340 3.270 3.300 3,500 -0.02(-0.60%)
May 29, 2003 3.290 3.360 3.290 3.320 12,600 +0.01(+0.42%)
May 28, 2003 3.290 3.350 3.290 3.306 7,300 +0.02(+0.49%)
May 27, 2003 3.200 3.290 3.200 3.290 5,100 -0.06(-1.79%)
May 23, 2003 3.400 3.400 3.350 3.350 6,500 -0.01(-0.30%)
May 22, 2003 3.350 3.360 3.350 3.360 900 +0.06(+1.82%)
May 21, 2003 3.300 3.300 3.300 3.300 1,500 -0.05(-1.49%)
May 20, 2003 3.350 3.350 3.350 3.350 1,000 +0.05(+1.52%)
May 19, 2003 3.270 3.380 3.270 3.300 4,900 +0.00(+0.00%)
May 16, 2003 3.300 3.300 3.270 3.300 19,800 +0.03(+0.92%)
May 15, 2003 3.290 3.290 3.190 3.270 6,100 +0.02(+0.62%)
May 14, 2003 3.250 3.250 3.190 3.250 25,900 +0.07(+2.17%)
May 13, 2003 3.370 3.400 3.180 3.181 26,600 -0.22(-6.44%)
May 12, 2003 3.400 3.410 3.400 3.400 5,400 +0.00(+0.00%)
May 09, 2003 3.450 3.450 3.360 3.400 19,500 -0.06(-1.73%)
May 08, 2003 3.500 3.500 3.420 3.460 1,400 -0.04(-1.14%)
May 07, 2003 3.420 3.570 3.420 3.500 4,900 +0.09(+2.64%)
May 06, 2003 3.620 3.670 3.360 3.410 17,800 -0.41(-10.73%)
May 05, 2003 3.600 3.820 3.530 3.820 2,100 +0.30(+8.52%)
May 02, 2003 3.680 3.760 3.520 3.520 3,900 -0.27(-7.12%)
May 01, 2003 3.790 3.790 3.790 3.790 200 -0.09(-2.32%)
Apr 30, 2003 3.570 3.880 3.570 3.880 2,700 +0.25(+6.89%)
Apr 29, 2003 3.600 3.640 3.550 3.630 8,000 +0.10(+2.83%)
Apr 28, 2003 3.600 3.600 3.530 3.530 2,100 -0.14(-3.81%)
Apr 25, 2003 3.700 3.700 3.670 3.670 5,100 +0.15(+4.26%)
Apr 24, 2003 3.790 3.790 3.520 3.520 2,600 -0.31(-8.09%)
Apr 23, 2003 4.110 4.110 3.750 3.830 10,100 -0.36(-8.59%)
Apr 22, 2003 4.190 4.190 4.110 4.190 4,400 +0.09(+2.20%)
Apr 21, 2003 4.190 4.230 4.100 4.100 11,200 -0.10(-2.38%)
Apr 17, 2003 4.210 4.240 4.200 4.200 4,800 +0.09(+2.19%)
Apr 16, 2003 3.900 4.220 3.900 4.110 12,200 +0.18(+4.58%)
Apr 15, 2003 3.930 3.930 3.930 3.930 1,500 +0.11(+2.88%)
Apr 14, 2003 3.820 3.860 3.820 3.820 7,300 +0.00(+0.00%)
Apr 11, 2003 3.830 3.830 3.750 3.820 3,800 +0.19(+5.23%)
Apr 10, 2003 3.610 3.740 3.610 3.630 7,300 +0.11(+3.12%)
Apr 09, 2003 3.520 3.520 3.520 3.520 2,000 +0.00(+0.00%)
Apr 08, 2003 3.660 3.730 3.520 3.520 4,900 -0.16(-4.35%)
Apr 07, 2003 3.680 3.750 3.670 3.680 3,600 -0.06(-1.60%)
Apr 04, 2003 3.980 3.980 3.740 3.740 500 -0.25(-6.27%)
Apr 03, 2003 3.680 3.990 3.680 3.990 2,100 +0.32(+8.72%)
Apr 02, 2003 3.770 3.770 3.670 3.670 200 -0.08(-2.13%)
Apr 01, 2003 3.600 3.750 3.600 3.750 6,400 +0.08(+2.18%)
Mar 31, 2003 3.630 3.670 3.630 3.670 1,500 +0.05(+1.38%)
Mar 28, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 27, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 26, 2003 3.620 3.620 3.620 3.620 100 -0.02(-0.55%)
Mar 25, 2003 3.620 3.640 3.560 3.640 800 +0.01(+0.28%)
Mar 24, 2003 3.780 3.780 3.600 3.630 2,000 -0.17(-4.47%)
Mar 21, 2003 3.850 3.850 3.800 3.800 400 -0.02(-0.52%)
Mar 20, 2003 3.820 3.820 3.820 3.820 200 +0.05(+1.33%)
Mar 19, 2003 3.730 3.770 3.680 3.770 1,100 +0.02(+0.53%)
Mar 18, 2003 3.650 3.910 3.650 3.750 8,800 +0.19(+5.34%)
Mar 17, 2003 3.780 3.950 3.550 3.560 11,300 -0.07(-1.93%)
Mar 14, 2003 3.630 3.630 3.630 3.630 100 +0.03(+0.83%)
Mar 13, 2003 3.710 3.810 3.600 3.600 1,000 -0.14(-3.74%)
Mar 12, 2003 3.830 3.830 3.630 3.740 10,700 -0.09(-2.35%)
Mar 11, 2003 3.880 3.880 3.830 3.830 300 -0.09(-2.30%)
Mar 10, 2003 4.030 4.030 3.920 3.920 2,000 -0.02(-0.51%)
Mar 07, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Mar 06, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Mar 05, 2003 3.900 3.970 3.900 3.940 900 -0.01(-0.25%)
Mar 04, 2003 3.980 3.980 3.790 3.950 6,900 +0.17(+4.50%)
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.