Quantcast
IRIX

IRIDEX Corporation Common Stock Historical Stock Prices

$4.43
*  
0.25
5.34%
Get IRIX Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 4.65 4.65 4.41 4.43 9,588
03/15/2019 4.48 4.68 4.48 4.68 16,993
03/14/2019 4.39 4.53 4.3799 4.53 16,368
03/13/2019 4.47 4.4963 4.19 4.4 20,738
03/12/2019 4.409 4.53 4.315 4.53 10,136
03/11/2019 4.52 4.68 4.26 4.68 8,148
03/08/2019 4.16 4.61 4.08 4.4 8,983
03/07/2019 4.25 4.25 4.14 4.14 23,584
03/06/2019 4.45 4.501 4.225 4.29 39,756
03/05/2019 4.7 4.82 4.64 4.74 25,159
03/04/2019 4.71 4.71 4.52 4.65 6,182
03/01/2019 4.54 4.7268 4.5 4.71 17,854
02/28/2019 4.6 4.8099 4.45 4.45 18,028
02/27/2019 4.51 4.64 4.51 4.64 5,678
02/26/2019 4.56 4.699 4.4548 4.5 35,249
02/25/2019 4.75 4.75 4.55 4.73 10,200
02/22/2019 4.67 4.78 4.6 4.765 13,212
02/21/2019 4.5 4.81 4.47 4.61 34,032
02/20/2019 4.525 4.53 4.5 4.5 19,658
02/19/2019 4.51 4.67 4.4 4.5 8,735
02/15/2019 4.5 4.7313 4.5 4.5 14,023
02/14/2019 4.76 4.775 4.3477 4.38 312,594
02/13/2019 4.72 4.94 4.72 4.85 6,919
02/12/2019 4.6 4.74 4.6 4.74 4,438
02/11/2019 4.66 4.75 4.58 4.6 10,355
02/08/2019 4.84 4.84 4.54 4.655 48,088
02/07/2019 4.8562 4.986 4.7 4.83 21,160
02/06/2019 5.1473 5.1473 4.76 4.8969 5,268
02/05/2019 5.05 5.1 4.71 4.73 70,152
02/04/2019 4.69 4.81 4.55 4.65 28,536
02/01/2019 4.78 4.9399 4.53 4.73 3,206
01/31/2019 4.59 4.98 4.4734 4.73 3,677
01/30/2019 4.79 4.8028 4.55 4.55 1,688
01/29/2019 4.69 4.8 4.5973 4.8 4,945
01/28/2019 4.47 5.057 4.46 4.74 4,457
01/25/2019 4.58 4.7099 4.47 4.47 3,366
01/24/2019 4.7 4.7 4.4279 4.6 11,309
01/23/2019 4.65 4.8699 4.65 4.68 3,923
01/22/2019 4.72 4.9 4.6 4.6 2,210
01/18/2019 4.912 4.9455 4.65 4.79 29,273
01/17/2019 4.96 5.1 4.82 4.84 8,294
01/16/2019 5.16 5.16 4.95 4.96 13,540
01/15/2019 5.01 5.23 4.7746 5.18 20,421
01/14/2019 4.94 5.19 4.94 5 6,635
01/11/2019 4.98 5.07 4.8448 4.915 4,606
01/10/2019 5.03 5.2347 5 5 6,114
01/09/2019 5.15 5.29 4.99 5.12 10,611
01/08/2019 4.99 5.08 4.76 4.8 11,917
01/07/2019 4.94 4.99 4.85 4.99 3,294
01/04/2019 4.57 4.95 4.57 4.95 27,362
01/03/2019 4.76 4.89 4.3818 4.48 16,663
01/02/2019 4.7 4.81 4.65 4.77 53,301
12/31/2018 4.5 4.76 4.3316 4.7 46,235
12/28/2018 3.91 4.46 3.91 4.45 34,375
12/27/2018 3.83 4.06 3.825 3.88 96,385
12/26/2018 4.06 4.07 3.77 3.85 87,688
12/24/2018 4.32 4.32 3.75 4.07 20,599
12/21/2018 4.05 4.1 3.94 4.04 93,551
12/20/2018 4 4.11 3.72 4.03 53,107
12/19/2018 4.03 4.18 3.95 4.04 57,068
12/18/2018 4.03 4.3 3.91 4 441,907
12/17/2018 4.1 4.29 4 4.02 112,057
*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?

Smart Portfolio