IRIX

Historical Stock Prices

$8.22
*  
0.26
3.27%
Get IRIX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IRIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 7.96 8.51 7.64 8.22 27,286
07/01/2015 8 8.26 7.76 7.96 25,912
06/30/2015 8.01 8.3001 8 8.25 19,780
06/29/2015 8.43 8.43 7.94 8.29 18,549
06/26/2015 8.49 8.49 8.35 8.4 17,055
06/25/2015 8.51 8.54 8.353 8.44 8,419
06/24/2015 8.52 8.59 8.38 8.57 17,052
06/23/2015 8.63 8.93 8.43 8.48 20,770
06/22/2015 8.73 8.84 8.4101 8.63 14,811
06/19/2015 8.6 8.85 8.43 8.61 15,384
06/18/2015 8.68 8.75 8.5 8.58 169,600
06/17/2015 8.83 8.84 8.62 8.63 10,805
06/16/2015 8.61 8.89 8.5605 8.73 14,546
06/15/2015 8.65 8.92 8.6 8.62 11,633
06/12/2015 8.8 9.07 8.61 8.61 18,503
06/11/2015 8.76 9.13 8.74 8.82 47,524
06/10/2015 8.6 8.9 8.6 8.792 27,319
06/09/2015 8.7 8.98 8.65 8.7 10,144
06/08/2015 8.79 8.79 8.7 8.7 8,374
06/05/2015 8.98 8.98 8.78 8.87 8,704
06/04/2015 9.06 9.12 8.8 8.89 17,642
06/03/2015 8.87 9.2499 8.79 9.24 23,372
06/02/2015 8.63 8.9 8.28 8.58 18,456
06/01/2015 8.62 9 8.29 8.63 50,638
05/29/2015 8.78 9.08 8.37 8.38 14,573
05/28/2015 9.01 9.132 8.7 8.7 17,536
05/27/2015 9.09 9.15 8.93 8.93 39,462
05/26/2015 9.25 9.37 9.08 9.15 13,963
05/22/2015 9.05 9.5 9.05 9.28 14,065
05/21/2015 9.64 9.67 9.18 9.59 19,798
05/20/2015 9.65 9.95 9.65 9.66 28,629
05/19/2015 9.41 9.79 9.16 9.65 23,635
05/18/2015 9.4 9.5975 9.05 9.55 17,806
05/15/2015 8.9505 9.64 8.9505 9.5 13,045
05/14/2015 9.04 9.13 8.89 9 22,316
05/13/2015 8.93 9.37 8.93 9.0189 20,895
05/12/2015 9.1 9.1 9 9.04 9,546
05/11/2015 9.02 9.14 9.01 9.13 5,522
05/08/2015 8.21 9.249 8.21 9.14 10,223
05/07/2015 9.23 9.3999 8.18 9.24 26,883
05/06/2015 9.536 9.5899 8.85 9.4 36,722
05/05/2015 9.77 9.88 9.28 9.7199 37,492
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
*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?