Skip to main content
IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.740
-0.040 (-2.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

IRIDEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.771.851.701.741.74-2.25%18,701
Nov 19, 20241.731.791.651.781.781.14%36,272
Nov 18, 20241.751.801.691.761.764.14%46,356
Nov 15, 20241.801.801.691.691.69-4.52%54,363
Nov 14, 20241.761.861.731.771.77-6.35%77,971
Nov 13, 20241.551.941.551.891.8934.04%314,244
Nov 12, 20241.411.451.361.411.41-1.40%23,626
Nov 11, 20241.381.431.351.431.432.88%27,918
Nov 8, 20241.381.431.331.391.392.21%42,701
Nov 7, 20241.401.401.361.361.36-2.86%15,899
Nov 6, 20241.401.401.271.401.40-16,546
Nov 5, 20241.381.431.331.401.40-1.41%35,078
Nov 4, 20241.481.491.391.421.42-5.02%37,098
Nov 1, 20241.551.551.481.501.50-1.64%24,875
Oct 31, 20241.571.641.491.521.52-5.00%25,701
Oct 30, 20241.591.621.591.601.60-0.62%27,131
Oct 29, 20241.611.641.581.611.61-0.62%15,477
Oct 28, 20241.591.621.531.621.626.58%10,647
Oct 25, 20241.521.531.491.521.52-1.30%26,092
Oct 24, 20241.581.581.501.541.54-3,840
Oct 23, 20241.541.591.521.541.54-3.14%26,375
Oct 22, 20241.601.641.531.591.59-3.05%28,758
Oct 21, 20241.651.681.621.641.64-14,926
Oct 18, 20241.601.651.591.641.641.86%12,321
Oct 17, 20241.561.611.561.611.611.26%16,033
Oct 16, 20241.541.591.541.591.590.32%7,902
Oct 15, 20241.611.621.591.591.590.32%6,151
Oct 14, 20241.611.621.561.581.582.60%32,343
Oct 11, 20241.451.581.451.541.544.76%83,408
Oct 10, 20241.491.491.461.471.47-33,724
Oct 9, 20241.611.611.461.471.47-6.96%75,424
Oct 8, 20241.621.641.551.581.58-66,582
Oct 7, 20241.731.731.551.581.58-6.51%39,684
Oct 4, 20241.741.771.571.691.69-1.74%150,622
Oct 3, 20241.731.741.691.721.720.58%5,046
Oct 2, 20241.751.751.691.711.71-1.16%12,238
Oct 1, 20241.801.801.691.731.73-1.14%12,115
Sep 30, 20241.761.841.681.751.75-2.23%39,054
Sep 27, 20241.831.831.751.791.79-0.56%3,698
Sep 26, 20241.791.841.751.801.80-0.55%9,727
Sep 25, 20241.721.821.721.811.815.23%11,331
Sep 24, 20241.811.841.721.721.72-4.97%18,908
Sep 23, 20241.841.871.801.811.81-4.23%22,682
Sep 20, 20241.901.901.841.891.89-2.58%21,413
Sep 19, 20241.911.961.801.941.941.57%18,111
Sep 18, 20241.901.991.901.911.910.53%31,633
Sep 17, 20241.921.921.901.901.90-5.00%18,147
Sep 16, 20242.042.041.962.002.00-0.50%17,295
Sep 13, 20241.982.031.942.012.01-0.50%45,163
Sep 12, 20242.002.041.962.022.02-0.49%3,460
Sep 11, 20241.952.031.932.032.034.10%10,221
Sep 10, 20242.002.001.911.951.95-1.02%14,365
Sep 9, 20242.002.041.961.971.97-1.50%10,018
Sep 6, 20241.962.001.912.002.00-0.50%10,492
Sep 5, 20241.902.041.892.012.01-18,188
Sep 4, 20241.962.011.952.012.010.50%10,261
Sep 3, 20241.962.011.962.002.00-0.50%9,125
Aug 30, 20241.932.011.812.012.012.81%43,147
Aug 29, 20241.951.991.931.961.96-1.26%5,118
Aug 28, 20242.002.001.931.981.98-9,723
Aug 27, 20241.931.991.931.981.981.54%17,671
Aug 26, 20241.921.951.871.951.951.56%18,044
Aug 23, 20241.991.991.901.921.92-1.39%9,393
Aug 22, 20241.952.001.911.951.95-2.16%16,663
Aug 21, 20242.002.001.861.991.99-1.00%30,842
Aug 20, 20242.042.142.002.012.01-24,562
Aug 19, 20241.922.011.892.012.016.35%37,191
Aug 16, 20241.881.891.821.891.89-8,359
Aug 15, 20241.901.901.831.891.89-14,790
Aug 14, 20242.012.011.861.891.89-4.06%9,520
Aug 13, 20241.952.011.871.971.970.51%44,760
Aug 12, 20241.841.971.691.961.965.38%57,627
Aug 9, 20241.881.881.701.861.86-0.53%42,613
Aug 8, 20241.861.871.701.871.872.75%26,184
Aug 7, 20241.871.891.771.821.82-4.71%22,249
Aug 6, 20241.861.971.841.911.918.52%17,224
Aug 5, 20241.921.921.721.761.76-9.74%35,375
Aug 2, 20241.962.031.911.951.95-2.99%18,416
Aug 1, 20242.032.071.982.012.01-25,210
Jul 31, 20242.012.081.952.012.013.08%21,453
Jul 30, 20241.992.031.951.951.95-2.50%16,143
Jul 29, 20242.032.042.002.002.00-2.44%4,932
Jul 26, 20242.062.092.032.052.053.02%48,187
Jul 25, 20241.992.101.991.991.99-0.50%13,153
Jul 24, 20242.002.041.962.002.00-2.44%8,913
Jul 23, 20241.962.051.952.052.053.54%30,933
Jul 22, 20242.052.051.951.981.98-0.50%14,631
Jul 19, 20242.052.101.991.991.990.51%7,694
Jul 18, 20242.052.091.981.981.98-1.00%26,209
Jul 17, 20242.152.272.002.002.00-6.10%29,331
Jul 16, 20242.132.182.062.132.130.47%38,752
Jul 15, 20242.102.242.102.122.12-1.40%40,232
Jul 12, 20242.102.412.082.152.153.37%94,502
Jul 11, 20242.122.182.002.082.084.00%66,307
Jul 10, 20242.032.031.962.002.00-1.48%12,900
Jul 9, 20242.012.042.002.032.032.53%8,242
Jul 8, 20242.032.081.941.981.98-4.35%50,743
Jul 5, 20242.002.071.982.072.07-19,715
Jul 3, 20242.002.071.972.072.072.99%8,787
Jul 2, 20242.092.331.952.012.01-3.83%42,765