Iridex Cp (NQ: IRIX )

6.540 USD -0.090 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.090 6.190 6.050 6.190 7,908 +0.07(+1.18%)
Jun 29, 2005 6.110 6.118 6.050 6.118 26,630 -0.02(-0.36%)
Jun 28, 2005 6.200 6.200 6.120 6.140 8,895 -0.11(-1.76%)
Jun 27, 2005 6.270 6.310 6.170 6.250 5,436 +0.05(+0.81%)
Jun 24, 2005 6.330 6.410 6.090 6.200 7,200 -0.02(-0.32%)
Jun 23, 2005 6.050 6.310 6.050 6.220 9,418 +0.11(+1.80%)
Jun 22, 2005 6.130 6.150 6.010 6.110 16,183 +0.08(+1.31%)
Jun 21, 2005 6.030 6.370 6.030 6.031 17,364 -0.03(-0.48%)
Jun 20, 2005 6.110 6.150 6.020 6.060 10,814 -0.18(-2.88%)
Jun 17, 2005 6.240 6.250 6.190 6.240 4,632 -0.06(-0.95%)
Jun 16, 2005 6.260 6.300 6.250 6.300 6,400 +0.00(+0.00%)
Jun 15, 2005 6.670 6.700 6.260 6.300 25,900 -0.23(-3.52%)
Jun 14, 2005 6.550 6.840 6.190 6.530 45,409 +0.04(+0.62%)
Jun 13, 2005 6.600 6.600 6.230 6.490 14,300 -0.01(-0.15%)
Jun 10, 2005 6.340 6.650 6.170 6.500 22,550 +0.24(+3.83%)
Jun 09, 2005 6.470 6.470 6.240 6.260 5,600 -0.22(-3.40%)
Jun 08, 2005 6.461 6.480 6.461 6.480 600 -0.02(-0.31%)
Jun 07, 2005 6.260 6.500 6.120 6.500 12,646 +0.04(+0.62%)
Jun 06, 2005 6.290 6.500 6.140 6.460 41,423 +0.27(+4.36%)
Jun 03, 2005 6.170 6.320 6.130 6.190 51,022 +0.05(+0.81%)
Jun 02, 2005 6.170 6.170 6.090 6.140 1,700 -0.06(-0.97%)
Jun 01, 2005 6.210 6.250 6.100 6.200 31,476 +0.20(+3.33%)
May 31, 2005 5.870 6.191 5.870 6.000 55,119 +0.10(+1.69%)
May 27, 2005 5.860 6.070 5.850 5.900 76,349 -0.06(-1.01%)
May 26, 2005 5.850 5.960 5.850 5.960 17,450 +0.16(+2.76%)
May 25, 2005 5.920 5.970 5.720 5.800 3,500 -0.07(-1.19%)
May 24, 2005 5.820 5.870 5.710 5.870 31,800 +0.00(+0.00%)
May 23, 2005 5.820 6.000 5.820 5.870 20,290 -0.05(-0.84%)
May 20, 2005 5.841 5.938 5.800 5.920 8,350 +0.10(+1.72%)
May 19, 2005 5.610 5.842 5.610 5.820 26,811 +0.13(+2.28%)
May 18, 2005 5.850 5.920 5.680 5.690 23,800 -0.21(-3.56%)
May 17, 2005 5.970 5.970 5.810 5.900 15,710 -0.02(-0.34%)
May 16, 2005 5.960 5.970 5.820 5.920 16,600 +0.02(+0.34%)
May 13, 2005 5.850 5.910 5.850 5.900 31,900 -0.07(-1.17%)
May 12, 2005 5.890 5.970 5.700 5.970 24,918 +0.11(+1.88%)
May 11, 2005 5.751 5.970 5.680 5.860 6,700 +0.02(+0.34%)
May 10, 2005 5.700 5.840 5.470 5.840 9,425 -0.01(-0.17%)
May 09, 2005 5.780 5.920 5.700 5.850 21,706 -0.15(-2.50%)
May 06, 2005 5.750 6.000 5.720 6.000 5,300 +0.02(+0.33%)
May 05, 2005 5.840 5.980 5.700 5.980 31,600 +0.00(+0.00%)
May 04, 2005 5.560 5.980 5.450 5.980 17,400 +0.31(+5.47%)
May 03, 2005 5.480 6.340 5.480 5.670 150,168 +0.13(+2.35%)
May 02, 2005 5.750 5.750 5.520 5.540 11,366 -0.17(-2.98%)
Apr 29, 2005 5.620 6.310 5.550 5.710 63,040 +0.15(+2.70%)
Apr 28, 2005 5.560 5.620 5.510 5.560 6,500 +0.10(+1.83%)
Apr 27, 2005 5.450 5.500 5.330 5.460 12,820 -0.03(-0.55%)
Apr 26, 2005 5.530 5.580 5.450 5.490 31,400 -0.14(-2.49%)
Apr 25, 2005 5.480 5.660 5.480 5.630 16,800 +0.08(+1.44%)
Apr 22, 2005 5.460 5.590 5.460 5.550 20,400 +0.06(+1.09%)
Apr 21, 2005 5.410 5.600 5.410 5.490 27,975 +0.08(+1.48%)
Apr 20, 2005 5.460 5.590 5.270 5.410 27,279 -0.04(-0.73%)
Apr 19, 2005 5.190 5.460 5.150 5.450 15,200 +0.38(+7.50%)
Apr 18, 2005 5.150 5.210 5.070 5.070 36,000 -0.07(-1.36%)
Apr 15, 2005 5.390 5.390 5.140 5.140 8,250 -0.25(-4.64%)
Apr 14, 2005 5.370 5.420 5.250 5.390 16,000 -0.12(-2.18%)
Apr 13, 2005 5.350 5.600 5.310 5.510 24,351 +0.30(+5.76%)
Apr 12, 2005 5.470 5.470 5.140 5.210 5,251 -0.21(-3.87%)
Apr 11, 2005 5.450 5.520 5.420 5.420 8,500 -0.13(-2.34%)
Apr 08, 2005 5.490 5.649 5.470 5.550 10,800 -0.03(-0.54%)
Apr 07, 2005 5.530 5.590 5.460 5.580 178,604 +0.00(+0.00%)
Apr 06, 2005 5.520 5.610 5.510 5.580 9,975 +0.06(+1.09%)
Apr 05, 2005 5.780 5.790 5.520 5.520 7,900 -0.18(-3.16%)
Apr 04, 2005 5.580 5.751 5.471 5.700 1,900 -0.01(-0.18%)
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.