IRIX

IRIDEX Historical Data

IRIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 5.75 0.22 3.98% 5.61 6.25 5.29 756,413
Jan 14 2021 5.53 0.41 8.01% 4.89 5.59 4.42 1,179,733
Jan 13 2021 5.12 0.99 23.97% 3.94 5.29 3.80 1,682,066
Jan 12 2021 4.13 1.27 44.41% 3.91 4.93 3.53 10,674,520
Jan 11 2021 2.86 0.21 7.92% 2.71 2.96 2.66 449,771
Jan 08 2021 2.65 0.13 5.16% 2.52 2.70 2.43 135,102
Jan 07 2021 2.52 0.07 2.86% 2.40 2.62 2.28 103,547
Jan 06 2021 2.45 -0.14 -5.41% 2.525 2.69 2.36 125,354
Jan 05 2021 2.59 0.41 18.81% 2.22 2.62 2.14 196,295
Jan 04 2021 2.18 -0.33 -13.15% 2.47 2.51 2.13 322,461
Jan 01 2021 2.51 0.00 +0.00% 2.78 2.8216 2.50 0
Dec 31 2020 2.51 -0.31 -10.99% 2.78 2.8216 2.50 173,546
Dec 30 2020 2.82 -0.09 -3.09% 2.64 2.87 2.60 279,254
Dec 29 2020 2.91 0.50 20.75% 3.05 3.32 2.6501 5,218,005
Dec 28 2020 2.41 0.47 24.23% 2.03 2.41 1.94 2,143,482
Dec 25 2020 1.94 0.00 +0.00% 1.89 1.9898 1.89 0
Dec 24 2020 1.94 0.00 +0.00% 1.89 1.9898 1.89 0
Dec 24 2020 1.94 -0.02 -1.02% 1.89 1.9898 1.89 18,928
Dec 23 2020 1.96 0.28 16.67% 1.86 2.0082 1.79 382,786
Dec 22 2020 1.68 0.06 3.7% 1.64 1.69 1.64 179,877
Dec 21 2020 1.62 -0.02 -1.22% 1.66 1.75 1.60 197,415
Dec 18 2020 1.64 -0.02 -1.2% 1.67 1.73 1.64 221,237
Dec 17 2020 1.66 -0.02 -1.19% 1.69 1.75 1.64 49,286
Dec 16 2020 1.68 -0.01 -0.59% 1.70 1.77 1.68 60,174
Dec 15 2020 1.69 -0.03 -1.74% 1.73 1.80 1.6797 65,376
Dec 14 2020 1.72 -0.13 -7.03% 1.80 1.83 1.72 96,553
Dec 11 2020 1.85 -0.06 -3.14% 1.91 1.9198 1.83 49,880
Dec 10 2020 1.91 0.01 0.53% 1.91 1.92 1.8601 52,268
Dec 09 2020 1.90 0.00 0.0% 1.90 1.90 1.90 0
Dec 08 2020 1.90 0.01 0.53% 1.89 1.9199 1.82 122,474
Dec 07 2020 1.89 -0.03 -1.56% 1.94 1.94 1.88 25,779
Dec 04 2020 1.92 0.04 2.13% 1.92 1.92 1.83 130,549
Dec 03 2020 1.88 0.06 3.3% 1.86 1.9119 1.82 89,276
Dec 02 2020 1.82 -0.03 -1.62% 1.83 1.90 1.76 151,699
Dec 01 2020 1.85 0.14 8.19% 1.70 1.9093 1.66 753,564
Nov 30 2020 1.71 0.02 1.18% 1.70 1.75 1.69 183,275
Nov 27 2020 1.69 0.00 +0.00% 1.68 1.73 1.6775 0
Nov 27 2020 1.69 -0.01 -0.59% 1.68 1.73 1.6775 47,672
Nov 26 2020 1.70 0.00 +0.00% 1.71 1.75 1.6243 0
Nov 25 2020 1.70 0.00 0.0% 1.71 1.75 1.6243 181,594
Nov 24 2020 1.70 0.01 0.59% 1.70 1.7224 1.68 234,883
Nov 23 2020 1.69 -0.01 -0.59% 1.67 1.75 1.67 231,192
Nov 20 2020 1.70 0.03 1.8% 1.69 1.75 1.66 85,825
Nov 19 2020 1.67 -0.02 -1.18% 1.70 1.7899 1.66 82,508
Nov 18 2020 1.69 -0.01 -0.59% 1.71 1.82 1.69 71,273
Nov 17 2020 1.70 0.02 1.19% 1.68 1.86 1.68 300,435
Nov 16 2020 1.68 -0.10 -5.62% 1.78 1.85 1.68 162,167
Nov 13 2020 1.78 0.07 4.09% 1.71 1.8744 1.71 47,216
Nov 12 2020 1.71 -0.14 -7.57% 1.84 1.88 1.71 61,523
Nov 11 2020 1.85 -0.10 -5.13% 1.91 1.97 1.8118 75,028
Nov 10 2020 1.95 0.04 2.09% 1.95 1.98 1.84 74,666
Nov 09 2020 1.91 0.23 13.69% 1.83 1.91 1.785 11,261
Nov 06 2020 1.68 -0.15 -8.2% 1.81 1.825 1.68 13,604
Nov 05 2020 1.83 0.06 3.1% 1.78 1.83 1.78 2,739
Nov 04 2020 1.775 -0.01 -0.28% 1.8166 1.83 1.77 22,063
Nov 03 2020 1.78 0.02 1.14% 1.7799 1.79 1.69 22,493
Nov 02 2020 1.76 -0.02 -1.12% 1.79 1.79 1.6724 22,192
Oct 30 2020 1.78 0.00 +0.00% 1.82 1.8999 1.78 0
Oct 30 2020 1.78 -0.04 -2.2% 1.82 1.8999 1.78 2,993
Oct 29 2020 1.82 -0.03 -1.57% 1.88 1.88 1.82 1,493
Oct 28 2020 1.849 -0.10 -4.94% 1.975 1.975 1.81 8,510
Oct 27 2020 1.945 0.00 0.0% 1.945 1.945 1.945 0
Oct 26 2020 1.945 0.00 -0.2% 1.92 1.945 1.9094 8,326
Oct 23 2020 1.9489 0.02 0.98% 1.96 2.00 1.93 1,211
Oct 22 2020 1.93 0.02 1.31% 1.91 1.96 1.90 32,260
Oct 21 2020 1.905 0.03 1.33% 1.91 1.91 1.905 1,459
Oct 20 2020 1.88 -0.07 -3.78% 1.93 1.95 1.88 5,897
Oct 19 2020 1.9539 -0.02 -0.87% 1.98 2.00 1.9039 5,492
Your Recent History
NASDAQ
IRIX
IRIDEX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 03:50:05