Iridex Cp (NQ: IRIX )

7.500 USD -0.060 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.960 6.050 5.960 5.980 14,601 -0.15(-2.45%)
May 30, 2013 6.120 6.140 5.690 6.130 0 -0.02(-0.33%)
May 29, 2013 6.011 6.150 6.010 6.150 1,400 +0.14(+2.33%)
May 28, 2013 6.160 6.160 6.010 6.010 6,965 -0.15(-2.44%)
May 24, 2013 6.000 6.240 6.000 6.160 0 -0.08(-1.28%)
May 23, 2013 6.485 6.490 6.044 6.240 0 -0.09(-1.42%)
May 22, 2013 6.251 6.370 6.251 6.330 0 -0.08(-1.25%)
May 21, 2013 6.510 6.510 6.400 6.410 0 -0.09(-1.38%)
May 20, 2013 6.340 6.570 6.300 6.500 0 +0.38(+6.13%)
May 17, 2013 6.050 6.440 6.050 6.124 0 -0.12(-1.85%)
May 16, 2013 6.130 6.450 6.020 6.240 122,358 -0.05(-0.79%)
May 15, 2013 6.000 6.560 6.000 6.290 0 +0.74(+13.33%)
May 13, 2013 5.310 5.770 5.310 5.550 0 +0.18(+3.35%)
May 10, 2013 5.320 5.380 5.320 5.370 0 +0.08(+1.51%)
May 09, 2013 5.320 5.320 5.130 5.290 0 +0.11(+2.12%)
May 08, 2013 5.320 5.320 5.130 5.180 0 -0.18(-3.36%)
May 07, 2013 5.210 5.360 5.210 5.360 0 -0.02(-0.37%)
May 06, 2013 5.330 5.450 5.051 5.380 0 -0.06(-1.10%)
May 03, 2013 5.450 5.650 5.290 5.440 0 +0.04(+0.74%)
May 02, 2013 5.190 5.590 5.190 5.400 0 +0.31(+6.09%)
May 01, 2013 5.040 5.310 5.040 5.090 0 -0.01(-0.19%)
Apr 30, 2013 5.220 5.300 5.070 5.100 0 -0.14(-2.67%)
Apr 29, 2013 4.780 5.250 4.780 5.240 60,131 +0.33(+6.72%)
Apr 26, 2013 4.670 4.950 4.740 4.910 28,312 +0.17(+3.59%)
Apr 25, 2013 4.739 4.921 4.700 4.740 9,525 +0.15(+3.27%)
Apr 24, 2013 4.490 4.730 4.490 4.590 0 -0.01(-0.22%)
Apr 23, 2013 4.590 4.680 4.590 4.600 4,135 +0.10(+2.22%)
Apr 22, 2013 4.440 4.540 4.440 4.500 12,503 -0.04(-0.88%)
Apr 19, 2013 4.410 4.568 4.400 4.540 2,643 +0.22(+5.09%)
Apr 18, 2013 4.310 4.390 4.310 4.320 1,100 +0.01(+0.23%)
Apr 17, 2013 4.300 4.490 4.290 4.310 6,952 +0.01(+0.23%)
Apr 16, 2013 4.360 4.490 4.210 4.300 12,402 +0.04(+0.94%)
Apr 15, 2013 4.390 4.420 4.250 4.260 14,122 -0.15(-3.40%)
Apr 12, 2013 4.750 4.780 4.410 4.410 9,835 -0.37(-7.74%)
Apr 11, 2013 4.780 4.890 4.604 4.780 3,114 -0.16(-3.24%)
Apr 10, 2013 4.750 4.940 4.690 4.940 36,660 +0.28(+6.01%)
Apr 08, 2013 4.840 4.660 4.660 4.660 10,300 -0.18(-3.72%)
Apr 05, 2013 4.280 4.950 4.200 4.840 57,874 +0.63(+14.96%)
Apr 04, 2013 4.210 4.300 4.010 4.210 37,288 +0.01(+0.24%)
Apr 03, 2013 4.540 4.540 4.180 4.200 31,900 -0.23(-5.19%)
Apr 02, 2013 4.610 4.620 4.300 4.430 24,624 +0.03(+0.68%)
Apr 01, 2013 4.430 4.430 4.400 4.400 3,230 -0.05(-1.12%)
Mar 28, 2013 4.650 4.680 4.390 4.450 6,500 +0.01(+0.23%)
Mar 27, 2013 4.440 4.440 4.440 4.440 200 +0.03(+0.68%)
Mar 26, 2013 4.655 4.655 4.410 4.410 2,669 -0.04(-0.90%)
Mar 25, 2013 4.390 4.620 4.390 4.450 19,855 +0.01(+0.23%)
Mar 22, 2013 4.380 4.490 4.350 4.440 1,805 +0.00(+0.00%)
Mar 21, 2013 4.390 4.440 4.350 4.440 9,700 +0.05(+1.14%)
Mar 20, 2013 4.420 4.560 4.350 4.390 44,826 -0.02(-0.45%)
Mar 19, 2013 4.630 4.870 4.410 4.410 13,261 -0.22(-4.75%)
Mar 18, 2013 4.790 4.900 4.620 4.630 4,550 -0.12(-2.53%)
Mar 15, 2013 4.660 4.840 4.660 4.750 7,390 +0.01(+0.21%)
Mar 14, 2013 4.460 4.883 4.450 4.740 12,350 +0.06(+1.28%)
Mar 12, 2013 4.680 4.680 4.680 4.680 0 +0.05(+1.08%)
Mar 11, 2013 4.880 4.880 4.600 4.630 8,019 -0.20(-4.14%)
Mar 08, 2013 4.640 4.890 4.640 4.830 15,194 +0.18(+3.87%)
Mar 07, 2013 4.680 4.680 4.600 4.650 8,101 +0.02(+0.43%)
Mar 06, 2013 4.744 4.750 4.600 4.630 7,671 -0.16(-3.34%)
Mar 05, 2013 4.680 4.800 4.650 4.790 8,204 +0.20(+4.36%)
Mar 04, 2013 4.890 4.890 4.550 4.590 13,400 -0.18(-3.77%)
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.