IRIX

IRIDEX Historical Data

IRIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.29 0.29 14.5% 2.00 2.50 2.00 109,726
Aug 06 2020 2.00 -0.04 -1.96% 2.00 2.09 1.97 18,864
Aug 05 2020 2.04 -0.05 -2.39% 2.09 2.15 2.01 12,555
Aug 04 2020 2.09 0.02 0.97% 2.005 2.09 2.00 8,205
Aug 03 2020 2.07 0.05 2.49% 2.00 2.07 1.95 17,779
Jul 31 2020 2.0197 -0.13 -6.06% 2.15 2.15 1.95 39,356
Jul 30 2020 2.15 0.04 1.9% 2.04 2.15 2.04 4,259
Jul 29 2020 2.11 0.01 0.48% 2.14 2.15 2.11 1,269
Jul 28 2020 2.10 0.03 1.45% 2.07 2.13 2.00 13,015
Jul 27 2020 2.07 -0.03 -1.19% 2.08 2.20 2.07 16,580
Jul 24 2020 2.095 0.04 1.7% 2.08 2.095 2.08 428
Jul 23 2020 2.06 -0.05 -2.37% 2.11 2.15 2.005 73,767
Jul 22 2020 2.11 -0.04 -1.86% 2.17 2.17 2.08 6,684
Jul 21 2020 2.15 0.10 4.88% 2.07 2.18 2.065 21,747
Jul 20 2020 2.05 -0.08 -3.53% 2.10 2.15 2.02 11,336
Jul 17 2020 2.125 0.10 4.68% 1.98 2.15 1.97 27,666
Jul 16 2020 2.03 0.01 0.5% 1.96 2.03 1.9454 3,999
Jul 15 2020 2.02 0.02 1.0% 1.99 2.0618 1.885 5,013
Jul 14 2020 2.00 -0.12 -5.47% 2.09 2.09 1.92 61,730
Jul 13 2020 2.1158 -0.02 -1.13% 2.10 2.121 2.00 8,912
Jul 10 2020 2.14 0.04 1.66% 2.15 2.18 2.0229 1,945
Jul 09 2020 2.105 -0.10 -4.54% 2.24 2.24 2.00 16,845
Jul 08 2020 2.205 -0.08 -3.5% 2.25 2.25 2.18 5,580
Jul 07 2020 2.285 0.08 3.39% 2.16 2.30 2.16 11,499
Jul 06 2020 2.21 0.05 2.31% 2.26 2.26 2.17 9,133
Jul 03 2020 2.16 0.00 +0.00% 2.10 2.20 2.10 0
Jul 02 2020 2.16 -0.01 -0.46% 2.10 2.20 2.10 9,332
Jul 01 2020 2.17 0.05 2.36% 2.08 2.18 2.08 9,883
Jun 30 2020 2.12 0.00 0.0% 2.03 2.21 2.03 26,021
Jun 29 2020 2.12 0.15 7.61% 1.98 2.16 1.95 30,781
Jun 26 2020 1.97 -0.09 -4.37% 2.08 2.22 1.97 126,282
Jun 25 2020 2.06 -0.16 -7.21% 2.16 2.18 2.03 2,193
Jun 24 2020 2.22 0.02 0.91% 2.21 2.22 2.0701 3,781
Jun 23 2020 2.20 0.09 4.27% 2.18 2.20 2.0501 6,092
Jun 22 2020 2.11 -0.02 -0.94% 2.24 2.2482 2.04 4,396
Jun 19 2020 2.13 0.03 1.43% 2.06 2.35 2.06 25,966
Jun 18 2020 2.10 0.00 0.0% 2.00 2.20 2.00 40,255
Jun 17 2020 2.10 0.05 2.44% 2.15 2.15 2.03 3,378
Jun 16 2020 2.05 -0.05 -2.38% 2.15 2.24 2.05 7,635
Jun 15 2020 2.10 0.03 1.45% 2.06 2.1759 2.01 8,684
Jun 12 2020 2.07 -0.12 -5.48% 2.11 2.305 2.06 12,648
Jun 11 2020 2.19 -0.31 -12.4% 2.49 2.49 2.11 29,406
Jun 10 2020 2.50 0.10 4.17% 2.39 2.50 2.33 5,452
Jun 09 2020 2.40 -0.01 -0.41% 2.41 2.50 2.40 15,302
Jun 08 2020 2.41 0.04 1.69% 2.37 2.60 2.26 39,624
Jun 05 2020 2.37 0.09 3.95% 2.44 2.46 2.31 18,151
Jun 04 2020 2.28 0.07 3.17% 2.20 2.42 2.1301 32,230
Jun 03 2020 2.21 -0.37 -14.34% 2.4435 2.96 2.08 158,433
Jun 02 2020 2.58 0.63 31.97% 1.88 2.58 1.85 170,004
Jun 01 2020 1.955 0.16 8.61% 1.83 1.99 1.76 38,406
May 29 2020 1.80 0.05 3.15% 1.76 1.87 1.74 11,153
May 28 2020 1.745 -0.01 -0.29% 1.75 1.87 1.74 13,178
May 27 2020 1.75 -0.01 -0.57% 1.76 1.87 1.59 26,980
May 26 2020 1.76 0.00 -0.09% 1.82 1.82 1.76 11,416
May 25 2020 1.7616 0.00 +0.00% 1.7889 1.86 1.73 0
May 22 2020 1.7616 -0.06 -3.21% 1.7889 1.86 1.73 10,685
May 21 2020 1.82 0.01 0.55% 1.74 1.88 1.72 13,645
May 20 2020 1.81 0.10 5.85% 1.70 1.81 1.70 12,340
May 19 2020 1.71 -0.04 -2.29% 1.67 1.79 1.67 12,590
May 18 2020 1.75 0.28 19.05% 1.56 1.78 1.56 65,237
May 15 2020 1.47 -0.18 -10.91% 1.71 1.78 1.46 89,024
May 14 2020 1.65 0.08 5.1% 1.66 1.82 1.60 29,496
May 13 2020 1.57 -0.07 -4.27% 1.7055 1.7055 1.57 16,720
May 12 2020 1.64 -0.11 -6.29% 1.72 1.7685 1.5589 100,773
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:20200810 22:53:28