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 (%)
Nov 30, 2017 8.710 8.718 8.070 8.700 17,088 +0.00(+0.00%)
Nov 29, 2017 8.690 9.520 8.600 8.700 13,738 +0.01(+0.12%)
Nov 28, 2017 8.850 9.104 8.690 8.690 7,542 -0.17(-1.92%)
Nov 27, 2017 8.570 8.860 8.290 8.860 17,779 +0.28(+3.26%)
Nov 24, 2017 7.910 8.930 7.910 8.580 4,452 +0.76(+9.72%)
Nov 22, 2017 7.710 7.970 7.580 7.820 30,682 +0.12(+1.56%)
Nov 21, 2017 7.680 8.040 7.430 7.700 29,662 +0.07(+0.92%)
Nov 20, 2017 7.690 8.010 7.530 7.630 25,229 -0.09(-1.17%)
Nov 17, 2017 7.900 7.980 7.500 7.720 61,483 -0.18(-2.28%)
Nov 16, 2017 7.830 8.070 7.500 7.900 39,892 +0.05(+0.64%)
Nov 15, 2017 8.010 8.130 7.800 7.850 19,983 -0.16(-2.00%)
Nov 14, 2017 8.110 8.160 8.000 8.010 11,519 -0.14(-1.72%)
Nov 13, 2017 8.140 8.370 8.000 8.150 10,742 +0.03(+0.37%)
Nov 10, 2017 8.350 8.570 8.100 8.120 140,984 -0.24(-2.87%)
Nov 09, 2017 8.260 8.420 8.250 8.360 12,753 -0.14(-1.65%)
Nov 08, 2017 8.710 8.710 8.240 8.500 10,378 -0.26(-2.97%)
Nov 07, 2017 8.830 8.950 8.400 8.760 23,799 -0.08(-0.90%)
Nov 06, 2017 8.730 9.600 8.650 8.840 73,315 +0.11(+1.26%)
Nov 03, 2017 8.440 8.850 8.250 8.730 81,610 +0.19(+2.22%)
Nov 02, 2017 8.430 9.000 8.420 8.540 9,076 +0.09(+1.07%)
Nov 01, 2017 8.600 9.070 8.390 8.450 49,995 -0.05(-0.59%)
Oct 31, 2017 8.470 8.640 8.460 8.500 9,294 +0.04(+0.47%)
Oct 30, 2017 8.430 8.980 8.350 8.460 20,365 +0.13(+1.56%)
Oct 27, 2017 8.520 8.900 8.200 8.330 43,914 -0.17(-2.00%)
Oct 26, 2017 8.900 8.900 8.400 8.500 7,185 -0.55(-6.08%)
Oct 25, 2017 9.300 9.310 8.900 9.050 5,836 -0.26(-2.79%)
Oct 24, 2017 9.564 9.590 9.300 9.310 13,967 -0.27(-2.82%)
Oct 23, 2017 9.500 9.580 9.500 9.580 10,814 +0.06(+0.63%)
Oct 20, 2017 9.500 9.590 9.500 9.520 5,002 -0.01(-0.10%)
Oct 19, 2017 9.500 9.550 9.500 9.530 5,747 +0.12(+1.28%)
Oct 18, 2017 9.500 9.550 9.410 9.410 20,543 -0.08(-0.84%)
Oct 17, 2017 9.520 9.550 9.310 9.490 4,042 -0.01(-0.11%)
Oct 16, 2017 9.495 9.520 9.388 9.500 11,486 +0.00(+0.00%)
Oct 13, 2017 9.560 9.650 9.500 9.500 13,298 -0.07(-0.73%)
Oct 12, 2017 9.730 9.800 9.560 9.570 7,059 -0.05(-0.52%)
Oct 11, 2017 9.801 9.900 9.620 9.620 9,001 -0.24(-2.43%)
Oct 10, 2017 9.880 9.880 9.500 9.860 14,952 -0.04(-0.40%)
Oct 09, 2017 9.600 9.900 9.580 9.900 7,409 -0.04(-0.40%)
Oct 06, 2017 9.910 9.990 9.900 9.940 2,144 +0.13(+1.33%)
Oct 05, 2017 9.450 9.870 9.450 9.810 4,093 +0.03(+0.31%)
Oct 04, 2017 9.950 9.970 9.780 9.780 5,159 -0.03(-0.31%)
Oct 03, 2017 9.540 9.980 9.540 9.810 8,814 +0.21(+2.19%)
Oct 02, 2017 9.390 9.600 9.360 9.600 6,971 +0.23(+2.45%)
Sep 29, 2017 9.280 9.420 9.250 9.370 11,832 +0.07(+0.75%)
Sep 28, 2017 9.250 9.450 9.250 9.300 5,114 +0.02(+0.22%)
Sep 27, 2017 9.250 9.280 9.250 9.280 4,252 +0.02(+0.22%)
Sep 26, 2017 9.250 9.330 9.250 9.260 5,092 +0.00(+0.00%)
Sep 25, 2017 9.250 9.540 9.250 9.260 33,126 -0.17(-1.80%)
Sep 22, 2017 9.440 9.572 9.250 9.430 14,948 -0.09(-0.95%)
Sep 21, 2017 9.980 10.98 9.500 9.520 26,961 -0.73(-7.12%)
Sep 20, 2017 10.09 10.30 10.03 10.25 11,977 +0.17(+1.69%)
Sep 19, 2017 9.950 10.10 9.460 10.08 32,190 +0.21(+2.13%)
Sep 18, 2017 9.690 10.08 9.680 9.870 29,152 +0.17(+1.75%)
Sep 15, 2017 9.450 9.700 9.210 9.700 29,851 +0.26(+2.75%)
Sep 14, 2017 9.560 9.590 9.070 9.440 27,339 +0.15(+1.61%)
Sep 13, 2017 9.210 9.550 9.000 9.290 65,175 +0.13(+1.42%)
Sep 12, 2017 8.920 9.290 8.830 9.160 120,106 +0.23(+2.58%)
Sep 11, 2017 8.990 8.990 8.750 8.930 56,160 -0.01(-0.11%)
Sep 08, 2017 9.180 9.180 8.920 8.940 3,814 -0.02(-0.22%)
Sep 07, 2017 9.060 9.060 8.950 8.960 17,055 +0.04(+0.45%)
Sep 06, 2017 9.040 9.050 8.900 8.920 4,622 -0.15(-1.65%)
Sep 05, 2017 9.000 9.100 8.750 9.070 9,311 +0.26(+2.95%)
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.