IRIX

IRIDEX Corporation Historical Stock Prices

$7.82
*  
0.07
0.9%
Get IRIX Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.77  7.955  7.75  7.82 11,856
07/23/2014 7.89 7.955 7.75 7.82 11,856
07/22/2014 7.75 7.88 7.75 7.75 15,294
07/21/2014 7.63 7.71 7.56 7.56 20,913
07/18/2014 7.99 7.99 7.7 7.7 25,077
07/17/2014 7.7 7.9099 7.55 7.76 17,179
07/16/2014 7.81 7.81 7.72 7.72 15,447
07/15/2014 7.779 7.919 7.75 7.76 6,789
07/14/2014 7.93 8.0599 7.77 7.89 37,108
07/11/2014 7.91 8.1073 7.76 7.97 13,246
07/10/2014 7.77 7.95 7.75 7.93 33,939
07/09/2014 7.83 7.9 7.67 7.89 63,833
07/08/2014 8.1 8.1 7.73 7.84 25,012
07/07/2014 8.08 8.2 7.9 8.2 20,485
07/03/2014 8.37 8.37 8.06 8.19 16,117
07/02/2014 8.45 8.45 8.05 8.1 96,840
07/01/2014 8.27 8.49 8.04 8.18 24,716
06/30/2014 8.29 8.4899 8.15 8.31 9,487
06/27/2014 8.23 8.29 8.04 8.275 15,732
06/26/2014 8.2568 8.3912 8.2 8.31 11,071
06/25/2014 8.22 8.446 8.03 8.41 19,449
06/24/2014 8.3199 8.3299 8.14 8.31 8,189
06/23/2014 8.27 8.45 8.16 8.31 14,148
06/20/2014 8.56 8.69 8.236 8.29 18,107
06/19/2014 8.59 8.77 8.48 8.48 20,790
06/18/2014 8.51 8.72 8.4801 8.65 9,719
06/17/2014 8.21 8.61 8.11 8.59 31,285
06/16/2014 8 8.35 8 8.31 47,185
06/13/2014 8.09 8.13 7.86 8.02 41,472
06/12/2014 8.2 8.33 8.03 8.13 13,557
06/11/2014 8.13 8.28 8.12 8.23 11,385
06/10/2014 8.16 8.37 8.16 8.22 11,722
06/09/2014 8.22 8.4499 8.19 8.23 10,040
06/06/2014 8.39 8.55 8.25 8.35 32,833
06/05/2014 8.41 8.59 8.31 8.51 18,742
06/04/2014 8.58 8.68 8.3 8.31 24,180
06/03/2014 8.78 8.81 8.45 8.45 26,358
06/02/2014 8.75 8.95 8.502 8.73 21,506
05/30/2014 8.5 8.75 8.49 8.74 17,202
05/29/2014 8.74 8.8 8.53 8.54 13,921
05/28/2014 8.792 8.84 8.56 8.68 17,281
05/27/2014 8.6 8.84 8.51 8.84 25,864
05/23/2014 8.48 8.78 8.45 8.51 32,764
05/22/2014 8.61 8.62 8.4 8.45 22,739
05/21/2014 8.74 8.88 8.3401 8.5 36,703
05/20/2014 8.74 8.826 8.56 8.78 28,029
05/19/2014 8.89 8.97 8.64 8.64 15,545
05/16/2014 8.92 9.19 8.68 8.88 20,724
05/15/2014 8.7 9.13 8.7 8.93 9,652
05/14/2014 8.86 9.22 8.77 8.92 29,369
05/13/2014 8.73 8.99 8.405 8.81 38,671
05/12/2014 8.48 8.74 8.48 8.73 32,730
05/09/2014 8.72 8.74 8.39 8.51 42,840
05/08/2014 8.6 8.71 8.4717 8.66 19,387
05/07/2014 8.63 8.8517 8.62 8.68 14,437
05/06/2014 8.2 8.75 8.2 8.67 31,774
05/05/2014 8.42 8.46 8.18 8.28 26,318
05/02/2014 8.8 8.81 8.18 8.38 45,392
05/01/2014 8.27 8.88 7.99 8.08 30,494
04/30/2014 8 8.33 7.66 8.33 30,245
04/29/2014 8.28 8.56 7.64 8.07 46,224
04/28/2014 8.67 8.82 8.17 8.25 19,454
04/25/2014 8.87 8.87 8.2 8.7 24,409
04/24/2014 8.79 8.9799 8.66 8.95 5,262
04/23/2014 9 9.15 8.88 8.98 12,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?