NasdaqGM - Delayed Quote USD

IRIDEX Corporation (IRIX)

3.0300 +0.1100 (+3.77%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 3.0100 3.0400 2.9300 3.0300 3.0300 20,546
Apr 22, 2024 2.8700 3.0800 2.8600 2.9200 2.9200 44,800
Apr 19, 2024 2.9600 3.0100 2.8600 2.8700 2.8700 50,100
Apr 18, 2024 3.2400 3.2400 2.9600 3.0200 3.0200 38,100
Apr 17, 2024 3.2900 3.2900 3.1800 3.1800 3.1800 22,200
Apr 16, 2024 3.2500 3.2900 3.2000 3.2700 3.2700 13,400
Apr 15, 2024 3.3500 3.3800 3.1700 3.1700 3.1700 18,500
Apr 12, 2024 3.3400 3.5300 3.1700 3.3500 3.3500 16,100
Apr 11, 2024 3.3200 3.4900 3.2600 3.4900 3.4900 27,000
Apr 10, 2024 3.4700 3.5000 3.1800 3.2300 3.2300 34,900
Apr 9, 2024 3.6500 3.6500 3.3300 3.4500 3.4500 39,900
Apr 8, 2024 3.1100 3.5700 3.0800 3.5300 3.5300 102,900
Apr 5, 2024 2.9500 3.1500 2.9100 3.0700 3.0700 55,000
Apr 4, 2024 3.0500 3.1100 2.8700 2.9300 2.9300 30,800
Apr 3, 2024 3.0200 3.3100 3.0000 3.0900 3.0900 57,400
Apr 2, 2024 2.9200 3.0600 2.9100 3.0200 3.0200 36,800
Apr 1, 2024 2.9500 3.0500 2.9100 2.9900 2.9900 56,100
Mar 28, 2024 2.9000 3.0800 2.8700 2.9800 2.9800 48,500
Mar 27, 2024 2.7000 3.1000 2.6100 2.9500 2.9500 257,900
Mar 26, 2024 2.6300 2.7000 2.5100 2.5100 2.5100 65,900
Mar 25, 2024 2.5900 2.6500 2.5000 2.5900 2.5900 54,700
Mar 22, 2024 2.5800 2.5800 2.4700 2.5600 2.5600 25,500
Mar 21, 2024 2.4000 2.5000 2.4000 2.4700 2.4700 37,000
Mar 20, 2024 2.3600 2.4900 2.2900 2.4000 2.4000 79,800
Mar 19, 2024 2.4200 2.4600 2.3500 2.3600 2.3600 30,400
Mar 18, 2024 2.3500 2.4700 2.3100 2.3500 2.3500 49,900
Mar 15, 2024 2.5700 2.5700 2.3200 2.4100 2.4100 95,200
Mar 14, 2024 2.5900 2.6200 2.5600 2.5900 2.5900 16,400
Mar 13, 2024 2.5700 2.6200 2.5700 2.5800 2.5800 6,500
Mar 12, 2024 2.5600 2.6300 2.5500 2.5800 2.5800 17,300
Mar 11, 2024 2.5600 2.6200 2.5500 2.5700 2.5700 23,300
Mar 8, 2024 2.5800 2.6200 2.5500 2.6100 2.6100 28,600
Mar 7, 2024 2.6500 2.6500 2.6000 2.6400 2.6400 6,800
Mar 6, 2024 2.6100 2.6500 2.5700 2.5800 2.5800 9,400
Mar 5, 2024 2.6100 2.6500 2.5600 2.6300 2.6300 12,200
Mar 4, 2024 2.6000 2.6500 2.5500 2.5900 2.5900 15,600
Mar 1, 2024 2.6600 2.6900 2.5700 2.6400 2.6400 23,500
Feb 29, 2024 2.6300 2.6900 2.5800 2.6900 2.6900 31,000
Feb 28, 2024 2.5100 2.6000 2.5100 2.5900 2.5900 16,300
Feb 27, 2024 2.5100 2.6300 2.5100 2.5400 2.5400 20,200
Feb 26, 2024 2.5400 2.6100 2.5000 2.6000 2.6000 24,500
Feb 23, 2024 2.5000 2.5500 2.4500 2.5500 2.5500 19,000
Feb 22, 2024 2.5300 2.5600 2.4400 2.4800 2.4800 21,300
Feb 21, 2024 2.6500 2.6800 2.4400 2.4500 2.4500 24,700
Feb 20, 2024 2.6300 2.7100 2.5100 2.6700 2.6700 30,200
Feb 16, 2024 2.7000 2.7100 2.6300 2.6300 2.6300 11,600
Feb 15, 2024 2.7700 2.7700 2.5800 2.7200 2.7200 22,000
Feb 14, 2024 2.4500 2.5900 2.4200 2.5600 2.5600 33,000
Feb 13, 2024 2.5500 2.5500 2.4100 2.4900 2.4900 32,900
Feb 12, 2024 2.6400 2.6700 2.4500 2.4800 2.4800 50,600
Feb 9, 2024 2.6300 2.6900 2.6100 2.6400 2.6400 11,500
Feb 8, 2024 2.7900 2.7900 2.6000 2.6800 2.6800 25,800
Feb 7, 2024 2.8100 2.8100 2.6900 2.7700 2.7700 17,400
Feb 6, 2024 2.8000 2.8000 2.7100 2.7400 2.7400 11,200
Feb 5, 2024 2.7000 2.7300 2.5700 2.6600 2.6600 31,200
Feb 2, 2024 2.7300 2.7800 2.6900 2.7300 2.7300 34,500
Feb 1, 2024 2.8100 2.8500 2.6900 2.7300 2.7300 44,600
Jan 31, 2024 2.8500 2.9000 2.8200 2.8200 2.8200 24,500
Jan 30, 2024 2.9200 2.9200 2.8500 2.8800 2.8800 8,000
Jan 29, 2024 2.8400 2.9400 2.7500 2.9300 2.9300 15,400
Jan 26, 2024 2.7000 2.9000 2.7000 2.8300 2.8300 26,900
Jan 25, 2024 2.8400 2.8400 2.6500 2.6700 2.6700 24,200
Jan 24, 2024 2.9000 2.9500 2.7400 2.8000 2.8000 29,000
Jan 23, 2024 2.8600 2.9500 2.8500 2.9000 2.9000 25,100
Jan 22, 2024 2.7600 2.9400 2.7600 2.8700 2.8700 33,000
Jan 19, 2024 2.8100 2.8600 2.7100 2.7800 2.7800 42,100
Jan 18, 2024 2.9300 2.9600 2.8100 2.8100 2.8100 12,900
Jan 17, 2024 2.7900 2.9400 2.7900 2.8100 2.8100 24,200
Jan 16, 2024 3.0000 3.0000 2.8600 2.9000 2.9000 42,300
Jan 12, 2024 3.1100 3.1400 3.0000 3.0200 3.0200 8,600
Jan 11, 2024 3.0800 3.1100 3.0000 3.0800 3.0800 33,400
Jan 10, 2024 3.1000 3.1500 3.0700 3.1000 3.1000 13,400
Jan 9, 2024 3.0200 3.1700 3.0100 3.0900 3.0900 30,700
Jan 8, 2024 2.9800 3.1700 2.9600 3.0900 3.0900 39,600
Jan 5, 2024 2.9000 3.1000 2.9000 2.9300 2.9300 74,200
Jan 4, 2024 2.7500 2.9100 2.7500 2.8900 2.8900 17,700
Jan 3, 2024 2.8500 2.8700 2.7800 2.7800 2.7800 10,300
Jan 2, 2024 2.7700 2.9000 2.7700 2.8700 2.8700 11,300
Dec 29, 2023 2.8300 2.8900 2.7600 2.8100 2.8100 42,600
Dec 28, 2023 2.5700 2.7500 2.5700 2.7200 2.7200 133,400
Dec 27, 2023 2.4900 2.6500 2.4800 2.6000 2.6000 23,900
Dec 26, 2023 2.5900 2.6000 2.5200 2.5200 2.5200 11,000
Dec 22, 2023 2.5500 2.6200 2.5400 2.6000 2.6000 11,700
Dec 21, 2023 2.6900 2.6900 2.5600 2.5900 2.5900 13,200
Dec 20, 2023 2.5700 2.6600 2.5400 2.6100 2.6100 56,700
Dec 19, 2023 2.6600 2.7500 2.6300 2.6300 2.6300 26,900
Dec 18, 2023 2.5200 2.7300 2.5200 2.6400 2.6400 19,900
Dec 15, 2023 2.6300 2.7300 2.5800 2.6700 2.6700 49,300
Dec 14, 2023 2.7500 2.8000 2.6300 2.6300 2.6300 86,800
Dec 13, 2023 2.7500 2.8200 2.7500 2.7700 2.7700 67,600
Dec 12, 2023 2.7700 2.8700 2.7500 2.7700 2.7700 29,100
Dec 11, 2023 2.7100 2.8000 2.7100 2.7900 2.7900 14,800
Dec 8, 2023 2.7200 2.8000 2.7200 2.7600 2.7600 39,300
Dec 7, 2023 2.7300 2.7600 2.6800 2.7400 2.7400 20,400
Dec 6, 2023 2.8500 2.8500 2.6200 2.7100 2.7100 28,300
Dec 5, 2023 2.7900 2.8500 2.7000 2.7500 2.7500 73,000
Dec 4, 2023 2.6500 2.8300 2.6300 2.7700 2.7700 60,600
Dec 1, 2023 2.6100 2.7900 2.5300 2.7500 2.7500 112,300
Nov 30, 2023 2.5800 2.6000 2.3700 2.5500 2.5500 70,100
Nov 29, 2023 2.5600 2.5900 2.3400 2.5500 2.5500 79,800
Nov 28, 2023 2.3000 2.5900 2.3000 2.5700 2.5700 77,700
Nov 27, 2023 2.0300 2.4500 2.0100 2.3800 2.3800 271,200
Nov 24, 2023 2.0500 2.1500 1.9900 2.0000 2.0000 34,900
Nov 22, 2023 2.0100 2.0800 1.9900 2.0000 2.0000 31,200
Nov 21, 2023 2.0300 2.1300 2.0000 2.0400 2.0400 42,600
Nov 20, 2023 2.0300 2.1500 2.0000 2.1000 2.1000 52,300
Nov 17, 2023 1.9800 2.0300 1.9500 1.9800 1.9800 61,700
Nov 16, 2023 1.9700 2.0800 1.9700 2.0000 2.0000 78,000
Nov 15, 2023 1.9500 2.1100 1.9500 2.0300 2.0300 188,400
Nov 14, 2023 2.1000 2.1100 1.8900 1.9000 1.9000 189,900
Nov 13, 2023 2.1700 2.1700 2.0200 2.0500 2.0500 140,000
Nov 10, 2023 2.1000 2.1700 2.0600 2.0800 2.0800 87,700
Nov 9, 2023 2.2600 2.2600 2.0800 2.0900 2.0900 94,500
Nov 8, 2023 2.2300 2.3400 2.2000 2.2000 2.2000 66,800
Nov 7, 2023 2.3900 2.4000 2.2500 2.2600 2.2600 145,200
Nov 6, 2023 2.3700 2.4800 2.3700 2.4000 2.4000 101,300
Nov 3, 2023 2.2800 2.4500 2.2000 2.3500 2.3500 77,800
Nov 2, 2023 2.0900 2.3500 2.0900 2.2100 2.2100 246,100
Nov 1, 2023 2.1100 2.3500 1.6300 2.1400 2.1400 1,934,500
Oct 31, 2023 3.1800 3.4800 3.1800 3.2800 3.2800 150,500
Oct 30, 2023 3.1000 3.2600 3.0400 3.2000 3.2000 132,500
Oct 27, 2023 2.9600 3.0500 2.9500 3.0100 3.0100 109,600
Oct 26, 2023 2.9100 3.0000 2.9000 2.9100 2.9100 47,300
Oct 25, 2023 3.0000 3.0900 2.8800 2.9400 2.9400 58,300
Oct 24, 2023 2.9600 3.0500 2.9600 3.0500 3.0500 36,500
Oct 23, 2023 3.1800 3.1800 2.9200 2.9600 2.9600 119,500
Oct 20, 2023 3.0300 3.1800 3.0200 3.1700 3.1700 103,000
Oct 19, 2023 3.0000 3.1800 2.9800 3.0500 3.0500 167,400
Oct 18, 2023 2.9700 3.0200 2.9300 2.9900 2.9900 36,400
Oct 17, 2023 2.9700 3.0400 2.9700 2.9900 2.9900 117,000
Oct 16, 2023 3.0300 3.0300 2.9200 2.9600 2.9600 78,900
Oct 13, 2023 2.8200 3.0500 2.8200 3.0000 3.0000 202,600
Oct 12, 2023 3.0000 3.0200 2.7600 2.8000 2.8000 73,200
Oct 11, 2023 3.0400 3.0900 2.9700 2.9700 2.9700 53,700
Oct 10, 2023 3.0400 3.1000 2.9200 3.0000 3.0000 64,900
Oct 9, 2023 3.0800 3.2000 2.9700 3.1000 3.1000 57,100
Oct 6, 2023 2.9700 3.1100 2.8400 3.0500 3.0500 89,200
Oct 5, 2023 2.9200 3.0900 2.9000 2.9400 2.9400 95,000
Oct 4, 2023 2.7800 2.9400 2.6400 2.9300 2.9300 186,200
Oct 3, 2023 2.7400 2.8900 2.6000 2.7400 2.7400 288,800
Oct 2, 2023 2.7100 2.7500 2.4900 2.6300 2.6300 323,000
Sep 29, 2023 2.0800 2.5700 2.0400 2.5400 2.5400 369,200
Sep 28, 2023 2.1200 2.1400 2.0600 2.0700 2.0700 34,500
Sep 27, 2023 2.1200 2.1900 2.1100 2.1100 2.1100 47,500
Sep 26, 2023 2.0300 2.1600 2.0300 2.1100 2.1100 76,800
Sep 25, 2023 2.1400 2.1700 2.0000 2.0100 2.0100 52,800
Sep 22, 2023 2.2900 2.3400 2.1600 2.2000 2.2000 117,700
Sep 21, 2023 2.0700 2.2200 2.0700 2.1900 2.1900 77,700
Sep 20, 2023 2.1100 2.2000 2.0800 2.1200 2.1200 88,800
Sep 19, 2023 2.1500 2.1700 2.0700 2.1300 2.1300 83,900
Sep 18, 2023 1.9900 2.1400 1.9900 2.1400 2.1400 97,000
Sep 15, 2023 1.9300 2.0500 1.9000 2.0200 2.0200 135,300
Sep 14, 2023 1.7700 1.9400 1.7700 1.9400 1.9400 68,900
Sep 13, 2023 1.7900 1.8500 1.7500 1.8100 1.8100 63,700
Sep 12, 2023 1.8400 1.9000 1.7800 1.7900 1.7900 143,700
Sep 11, 2023 1.8700 1.9400 1.8600 1.8700 1.8700 11,900
Sep 8, 2023 1.8100 1.9000 1.7600 1.8800 1.8800 18,500
Sep 7, 2023 1.8900 1.9200 1.8000 1.8400 1.8400 42,700
Sep 6, 2023 1.9400 1.9400 1.8600 1.8900 1.8900 48,400
Sep 5, 2023 1.7900 2.0500 1.7900 1.9500 1.9500 68,700
Sep 1, 2023 1.6900 1.8200 1.6800 1.7900 1.7900 106,600
Aug 31, 2023 1.7000 1.7100 1.6400 1.6600 1.6600 35,200
Aug 30, 2023 1.6600 1.7000 1.5500 1.6600 1.6600 109,400
Aug 29, 2023 1.3900 1.4600 1.3900 1.4600 1.4600 49,000
Aug 28, 2023 1.3800 1.3800 1.3500 1.3700 1.3700 7,200
Aug 25, 2023 1.4600 1.4600 1.3600 1.4000 1.4000 21,700
Aug 24, 2023 1.4300 1.4500 1.3900 1.4500 1.4500 155,300
Aug 23, 2023 1.4400 1.4400 1.3800 1.4100 1.4100 4,200
Aug 22, 2023 1.3800 1.4000 1.3600 1.3900 1.3900 49,200
Aug 21, 2023 1.3200 1.3900 1.3200 1.3400 1.3400 32,600
Aug 18, 2023 1.3600 1.3700 1.3300 1.3300 1.3300 22,300
Aug 17, 2023 1.5400 1.5400 1.3100 1.3700 1.3700 78,200
Aug 16, 2023 1.4900 1.5400 1.4600 1.5000 1.5000 5,400
Aug 15, 2023 1.5000 1.5500 1.5000 1.5100 1.5100 3,600
Aug 14, 2023 1.5300 1.5600 1.4900 1.5000 1.5000 33,100
Aug 11, 2023 1.7500 1.8500 1.3400 1.4000 1.4000 446,600
Aug 10, 2023 2.0500 2.0500 1.9500 1.9500 1.9500 20,400
Aug 9, 2023 1.9500 2.0100 1.9100 2.0100 2.0100 9,400
Aug 8, 2023 1.9600 2.0000 1.9600 1.9800 1.9800 5,400
Aug 7, 2023 2.0500 2.0500 1.7800 2.0000 2.0000 29,000
Aug 4, 2023 2.0000 2.0500 1.9800 2.0500 2.0500 12,800
Aug 3, 2023 2.0100 2.0400 1.9900 2.0000 2.0000 6,300
Aug 2, 2023 2.0100 2.0400 1.9500 2.0400 2.0400 8,300
Aug 1, 2023 2.0400 2.0600 2.0200 2.0600 2.0600 7,700
Jul 31, 2023 2.0700 2.0800 2.0100 2.0400 2.0400 8,800
Jul 28, 2023 2.0500 2.0500 1.9900 2.0200 2.0200 14,400
Jul 27, 2023 2.0600 2.0600 2.0200 2.0200 2.0200 3,200
Jul 26, 2023 2.0800 2.0800 1.9900 2.0600 2.0600 7,800
Jul 25, 2023 2.0600 2.0600 2.0400 2.0600 2.0600 17,300
Jul 24, 2023 2.0800 2.0900 2.0500 2.0700 2.0700 6,000
Jul 21, 2023 2.1100 2.1100 2.0400 2.0600 2.0600 11,800
Jul 20, 2023 2.0600 2.0900 2.0600 2.0600 2.0600 8,800
Jul 19, 2023 2.0700 2.0800 2.0500 2.0600 2.0600 28,700
Jul 18, 2023 2.0500 2.0800 2.0200 2.0800 2.0800 14,000
Jul 17, 2023 2.0400 2.0800 2.0300 2.0600 2.0600 19,500
Jul 14, 2023 2.0700 2.0700 2.0000 2.0000 2.0000 17,000
Jul 13, 2023 2.0500 2.1000 2.0200 2.0900 2.0900 12,200
Jul 12, 2023 2.1000 2.1000 2.0500 2.0500 2.0500 2,600
Jul 11, 2023 2.0400 2.1400 2.0400 2.0700 2.0700 1,800
Jul 10, 2023 2.1100 2.1100 2.0500 2.0500 2.0500 2,900
Jul 7, 2023 2.1000 2.1100 2.0900 2.1100 2.1100 2,800
Jul 6, 2023 2.0900 2.1500 2.0900 2.1000 2.1000 5,800
Jul 5, 2023 2.1500 2.1500 2.0700 2.1100 2.1100 1,500
Jul 3, 2023 2.1600 2.1600 2.1200 2.1400 2.1400 3,200
Jun 30, 2023 2.1500 2.1900 2.1500 2.1700 2.1700 6,400
Jun 29, 2023 2.1600 2.2000 2.1600 2.1700 2.1700 7,400
Jun 28, 2023 2.2300 2.2300 2.1600 2.1600 2.1600 5,100
Jun 27, 2023 2.1900 2.2000 2.1400 2.2000 2.2000 21,700
Jun 26, 2023 2.1400 2.1800 2.0800 2.1700 2.1700 10,400
Jun 23, 2023 2.1700 2.2600 2.1600 2.2300 2.2300 14,600
Jun 22, 2023 2.1200 2.2000 2.0700 2.2000 2.2000 15,100
Jun 21, 2023 2.1500 2.1500 2.0600 2.1400 2.1400 4,400
Jun 20, 2023 2.0600 2.1900 2.0000 2.0800 2.0800 36,500
Jun 16, 2023 1.9700 2.0200 1.9300 2.0100 2.0100 9,700
Jun 15, 2023 1.9700 2.0200 1.9600 2.0200 2.0200 17,300
Jun 14, 2023 1.7800 2.0000 1.7800 1.9100 1.9100 46,800
Jun 13, 2023 1.8400 2.0100 1.7600 1.7600 1.7600 44,100
Jun 12, 2023 1.9800 2.0400 1.8800 1.8900 1.8900 9,400
Jun 9, 2023 1.9800 2.2000 1.9800 1.9800 1.9800 6,500
Jun 8, 2023 2.1500 2.1500 2.0300 2.0300 2.0300 6,000
Jun 7, 2023 2.1400 2.1700 2.0800 2.0900 2.0900 19,500
Jun 6, 2023 2.1500 2.1700 2.1000 2.1500 2.1500 27,900
Jun 5, 2023 2.1200 2.2100 2.1200 2.1700 2.1700 9,300
Jun 2, 2023 2.1600 2.2400 2.1200 2.1500 2.1500 9,300
Jun 1, 2023 2.1500 2.1900 2.1500 2.1600 2.1600 2,100
May 31, 2023 2.2100 2.2200 2.1100 2.1500 2.1500 3,300
May 30, 2023 2.0900 2.2700 2.0900 2.1500 2.1500 46,100
May 26, 2023 2.3300 2.3300 2.0500 2.1600 2.1600 10,800
May 25, 2023 2.3900 2.3900 2.3100 2.3100 2.3100 17,400
May 24, 2023 2.4400 2.4500 2.3500 2.4300 2.4300 51,600
May 23, 2023 2.4300 2.4300 2.3700 2.4200 2.4200 4,400
May 22, 2023 2.3400 2.4400 2.3100 2.4000 2.4000 19,300
May 19, 2023 2.3000 2.3500 2.2800 2.3400 2.3400 10,500
May 18, 2023 2.3500 2.3500 2.2500 2.2800 2.2800 10,600
May 17, 2023 2.2500 2.2900 2.2400 2.2900 2.2900 8,800
May 16, 2023 2.2500 2.2800 2.2500 2.2500 2.2500 3,500
May 15, 2023 2.2500 2.3400 2.2500 2.2500 2.2500 2,300
May 12, 2023 2.2400 2.2800 2.2100 2.2500 2.2500 33,700
May 11, 2023 2.3700 2.3700 2.2500 2.2600 2.2600 6,500
May 10, 2023 2.2700 2.3400 2.2700 2.2700 2.2700 8,400
May 9, 2023 2.2600 2.3600 2.2400 2.3300 2.3300 3,000
May 8, 2023 2.2700 2.3500 2.2600 2.2700 2.2700 3,700
May 5, 2023 2.2400 2.2800 2.2000 2.2800 2.2800 11,800
May 4, 2023 2.2300 2.2400 2.2300 2.2400 2.2400 1,500
May 3, 2023 2.2500 2.2800 2.2500 2.2500 2.2500 3,900
May 2, 2023 2.2500 2.2600 2.2200 2.2600 2.2600 69,600
May 1, 2023 2.2100 2.2900 2.2100 2.2600 2.2600 8,500
Apr 28, 2023 2.2800 2.3300 2.2600 2.3100 2.3100 3,500
Apr 27, 2023 2.2700 2.3000 2.2700 2.2800 2.2800 3,900
Apr 26, 2023 2.2500 2.2700 2.2300 2.2700 2.2700 108,900
Apr 25, 2023 2.2400 2.2700 2.2100 2.2600 2.2600 3,800
Apr 24, 2023 2.2600 2.2700 2.2400 2.2700 2.2700 3,800

Related Tickers

QIPT Quipt Home Medical Corp.
3.8500
+2.67%
 
OFIX Orthofix Medical Inc.
13.22
+1.07%
 
ICAD iCAD, Inc.
1.5600
+2.63%
 
SGHT Sight Sciences, Inc.
5.64
+5.03%
 
CNMD CONMED Corporation
71.31
-1.79%
 
CUTR Cutera, Inc.
2.1500
+10.82%
 
NMRD Nemaura Medical Inc.
0.0600
-16.67%
 
VTAK Catheter Precision, Inc.
0.4557
+2.40%
 
SONX Sonendo, Inc.
0.0906
-4.29%
 
BVS Bioventus Inc.
4.3100
+0.47%