Skip to main content

Iridex Corp (NQ: IRIX )

1.520 -0.080 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.960 1.970 1.945 1.960 25,680 +0.02(+1.03%)
Sep 29, 2020 1.915 1.951 1.915 1.940 5,532 +0.03(+1.57%)
Sep 28, 2020 1.890 1.950 1.890 1.910 4,706 +0.01(+0.53%)
Sep 25, 2020 1.872 1.989 1.872 1.900 700 +0.00(+0.00%)
Sep 24, 2020 1.800 1.940 1.800 1.900 18,783 +0.12(+7.04%)
Sep 23, 2020 1.808 1.820 1.760 1.775 22,388 -0.04(-1.93%)
Sep 22, 2020 1.877 1.880 1.760 1.810 24,838 -0.05(-2.69%)
Sep 21, 2020 1.950 1.950 1.840 1.860 15,111 -0.10(-5.10%)
Sep 18, 2020 1.970 2.000 1.870 1.960 22,400 +0.01(+0.51%)
Sep 17, 2020 1.990 2.000 1.940 1.950 10,782 -0.04(-2.01%)
Sep 16, 2020 1.990 2.020 1.970 1.990 14,461 +0.03(+1.48%)
Sep 15, 2020 1.930 1.990 1.930 1.961 7,331 +0.03(+1.32%)
Sep 14, 2020 1.990 2.010 1.880 1.935 12,539 +0.04(+1.86%)
Sep 11, 2020 1.900 2.000 1.885 1.900 17,500 -0.03(-1.30%)
Sep 10, 2020 1.930 2.000 1.890 1.925 4,851 -0.04(-2.28%)
Sep 09, 2020 1.970 2.015 1.925 1.970 47,071 +0.06(+3.14%)
Sep 08, 2020 1.920 1.930 1.900 1.910 13,123 -0.09(-4.26%)
Sep 04, 2020 1.960 2.010 1.900 1.995 31,600 -0.02(-1.24%)
Sep 03, 2020 1.990 2.030 1.960 2.020 13,887 +0.03(+1.51%)
Sep 02, 2020 1.950 2.070 1.950 1.990 46,514 +0.01(+0.51%)
Sep 01, 2020 2.010 2.500 1.960 1.980 525,192 -0.09(-4.35%)
Aug 31, 2020 2.050 2.106 2.050 2.070 7,577 -0.05(-2.36%)
Aug 28, 2020 2.110 2.120 2.100 2.120 7,900 +0.10(+4.95%)
Aug 27, 2020 2.050 2.105 1.990 2.020 13,000 -0.03(-1.46%)
Aug 26, 2020 2.100 2.160 2.000 2.050 45,110 -0.05(-2.38%)
Aug 25, 2020 2.100 2.120 2.010 2.100 14,597 +0.00(+0.00%)
Aug 24, 2020 2.170 2.180 2.000 2.100 16,373 -0.03(-1.41%)
Aug 21, 2020 1.980 2.130 1.970 2.130 23,500 +0.15(+7.58%)
Aug 20, 2020 2.000 2.144 1.980 1.980 7,996 -0.02(-1.00%)
Aug 19, 2020 2.170 2.180 1.970 2.000 47,759 -0.17(-7.83%)
Aug 18, 2020 2.240 2.295 2.170 2.170 12,593 -0.07(-3.13%)
Aug 17, 2020 2.270 2.337 2.120 2.240 31,541 -0.11(-4.68%)
Aug 14, 2020 2.370 2.400 2.350 2.350 12,300 -0.05(-2.08%)
Aug 13, 2020 2.390 2.445 2.340 2.400 19,591 +0.03(+1.27%)
Aug 12, 2020 2.450 2.450 2.260 2.370 10,896 +0.00(+0.00%)
Aug 11, 2020 2.600 2.630 2.340 2.370 30,291 -0.14(-5.58%)
Aug 10, 2020 2.350 3.110 2.340 2.510 158,157 +0.22(+9.61%)
Aug 07, 2020 2.000 2.500 2.000 2.290 111,800 +0.29(+14.50%)
Aug 06, 2020 1.970 2.090 1.970 2.000 18,864 -0.04(-1.96%)
Aug 05, 2020 2.090 2.150 2.010 2.040 12,555 -0.05(-2.39%)
Aug 04, 2020 2.010 2.090 2.000 2.090 8,205 +0.02(+0.97%)
Aug 03, 2020 2.050 2.070 1.950 2.070 17,779 +0.05(+2.48%)
Jul 31, 2020 2.150 2.150 1.950 2.020 39,300 -0.09(-4.27%)
Jul 30, 2020 2.130 2.150 2.110 2.110 4,259 +0.00(+0.00%)
Jul 29, 2020 2.140 2.150 2.110 2.110 1,269 +0.01(+0.48%)
Jul 28, 2020 2.070 2.130 2.000 2.100 13,015 +0.03(+1.45%)
Jul 27, 2020 2.080 2.200 2.070 2.070 16,580 -0.03(-1.19%)
Jul 24, 2020 2.095 2.095 2.095 2.095 400 +0.05(+2.20%)
Jul 23, 2020 2.140 2.150 2.005 2.050 73,767 -0.06(-2.84%)
Jul 22, 2020 2.170 2.170 2.080 2.110 6,684 -0.04(-1.86%)
Jul 21, 2020 2.070 2.180 2.070 2.150 22,747 +0.10(+4.88%)
Jul 20, 2020 2.020 2.120 2.020 2.050 11,336 -0.08(-3.53%)
Jul 17, 2020 2.020 2.150 1.970 2.125 27,600 +0.10(+4.68%)
Jul 16, 2020 1.945 2.030 1.945 2.030 4,000 +0.03(+1.50%)
Jul 15, 2020 1.990 2.062 1.885 2.000 5,013 +0.00(+0.00%)
Jul 14, 2020 2.090 2.090 1.920 2.000 61,730 -0.05(-2.44%)
Jul 13, 2020 2.100 2.121 2.000 2.050 8,912 -0.09(-4.21%)
Jul 10, 2020 2.150 2.180 2.023 2.140 1,900 +0.04(+1.66%)
Jul 09, 2020 2.240 2.240 2.000 2.105 16,845 -0.10(-4.54%)
Jul 08, 2020 2.250 2.250 2.180 2.205 5,580 -0.08(-3.71%)
Jul 07, 2020 2.160 2.300 2.160 2.290 11,519 +0.08(+3.62%)
Jul 06, 2020 2.170 2.220 2.170 2.210 9,133 +0.05(+2.31%)
Jul 02, 2020 2.140 2.200 2.110 2.160 9,300 +0.04(+1.89%)
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.