IRIX

IRIDEX Corporation Historical Stock Prices

$9.51
*  
0.25
2.56%
Get IRIX Alerts
*Delayed - data as of May 5, 2015 13:47 ET  -  Find a broker to begin trading IRIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IRIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:47  9.77  9.88  9.28  9.51 33,885
05/04/2015 9.95 10 9.76 9.76 31,251
05/01/2015 9.95 10.15 9.8 9.97 7,963
04/30/2015 10.022 10.055 9.83 9.83 11,967
04/29/2015 10.27 10.38 10.1 10.14 7,373
04/28/2015 10.58 10.58 10.1 10.39 27,884
04/27/2015 11.07 11.0935 10.071 10.36 54,039
04/24/2015 10 10.02 9.75 10.02 8,434
04/23/2015 9.79 10.248 9.78 9.83 14,438
04/22/2015 9.8 10.065 9.7 9.81 9,090
04/21/2015 9.96 10.26 9.7 9.89 5,779
04/20/2015 9.69 9.99 9.69 9.85 20,511
04/17/2015 10.12 10.19 9.71 9.82 53,023
04/16/2015 9.67 10.5695 9.67 10.24 43,042
04/15/2015 9.9645 9.9645 9.7 9.7501 24,540
04/14/2015 10.03 10.07 9.86 10 12,070
04/13/2015 10.1 10.13 9.82 10.02 16,866
04/10/2015 10 10.15 10 10.15 6,861
04/09/2015 10.29 10.33 10 10.02 8,123
04/08/2015 10.24 10.39 10.13 10.25 8,234
04/07/2015 10.4381 10.4381 10.111 10.17 17,928
04/06/2015 10.52 10.56 10.2 10.37 23,537
04/02/2015 10.4 10.7 10.4 10.7 15,087
04/01/2015 10.51 10.7574 10.4 10.43 24,910
03/31/2015 10.55 10.85 10.2898 10.68 21,965
03/30/2015 10.49 10.99 10.456 10.64 39,674
03/27/2015 10.3201 10.3201 10.14 10.2 13,929
03/26/2015 10.37 10.46 10.2 10.3601 16,672
03/25/2015 10.43 10.612 10.22 10.27 23,413
03/24/2015 10.354 10.53 10.17 10.19 17,612
03/23/2015 10.67 10.88 10.29 10.35 13,217
03/20/2015 10.65 10.75 10.29 10.75 17,532
03/19/2015 10.31 10.75 10.3 10.52 9,513
03/18/2015 10.19 11.2765 10.02 10.38 46,109
03/17/2015 10.5 10.5 9.84 10.14 37,537
03/16/2015 8.95 9.99 8.95 9.99 17,532
03/13/2015 9.27 9.3027 8.68 9.08 71,993
03/12/2015 9.561 9.66 9.014 9.39 17,568
03/11/2015 9.69 10.219 9.5 9.6 10,094
03/10/2015 10.1201 10.2352 9.69 9.72 23,342
03/09/2015 10.9 10.94 10.25 10.3 31,897
03/06/2015 10.184 10.89 10.13 10.58 44,354
03/05/2015 10.672 10.79 10.17 10.17 12,413
03/04/2015 10.262 10.79 10.1 10.79 16,811
03/03/2015 10.48 10.57 10.4336 10.45 10,694
03/02/2015 10.84 10.84 10.28 10.43 4,771
02/27/2015 10.759 10.759 10.37 10.65 12,482
02/26/2015 10.61 10.9 10.1623 10.72 34,573
02/25/2015 10.68 11.0101 10.47 10.785 47,352
02/24/2015 9.94 10.7899 9.648 10.73 52,106
02/23/2015 9.9 9.95 9.6 9.87 9,548
02/20/2015 9.771 9.8899 9.52 9.83 14,930
02/19/2015 9.77 9.9 9.731 9.88 12,413
02/18/2015 9.86 9.89 9.73 9.85 4,462
02/17/2015 9.79 9.9399 9.6823 9.88 8,351
02/13/2015 10 10 9.68 9.95 9,847
02/12/2015 9.678 10 9.6692 9.95 46,721
02/11/2015 9.42 9.74 9.41 9.73 12,655
02/10/2015 9.5 9.73 9.5 9.71 15,419
02/09/2015 9.49 9.74 9.45 9.65 40,321
02/06/2015 9.47 9.55 9.29 9.43 19,509
02/05/2015 9.36 9.54 9.35 9.52 19,763
02/04/2015 9.36 9.55 9.36 9.36 14,817
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?