Skip to main content
IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.660
+0.020 (1.22%)
Jan 17, 2025, 4:00 PM EST - Market closed

IRIDEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.651.681.651.661.661.84%23,958
Jan 16, 20251.641.651.621.631.63-1.81%10,171
Jan 15, 20251.651.671.621.661.662.91%18,721
Jan 14, 20251.661.661.601.611.61-1.22%46,460
Jan 13, 20251.631.661.621.631.63-1.03%32,286
Jan 10, 20251.751.751.601.651.65-7.30%33,084
Jan 8, 20251.781.801.701.781.78-1.11%30,384
Jan 7, 20251.671.801.581.801.806.51%89,131
Jan 6, 20251.741.801.681.691.69-4.52%54,149
Jan 3, 20251.831.841.711.771.77-3.28%58,312
Jan 2, 20251.681.871.681.831.838.93%74,253
Dec 31, 20241.721.751.661.681.68-3.45%78,855
Dec 30, 20241.661.891.661.741.744.19%132,856
Dec 27, 20241.701.721.641.671.67-20,170
Dec 26, 20241.681.721.611.671.67-4.02%24,028
Dec 24, 20241.631.741.621.741.7410.13%10,647
Dec 23, 20241.631.671.581.581.58-3.66%77,134
Dec 20, 20241.701.731.621.641.64-4.09%29,271
Dec 19, 20241.721.891.661.711.714.27%119,437
Dec 18, 20241.731.781.641.641.64-2.38%86,717
Dec 17, 20241.701.701.611.681.68-1.47%20,817
Dec 16, 20241.701.741.681.711.71-0.87%17,255
Dec 13, 20241.711.751.691.721.72-13,191
Dec 12, 20241.751.801.721.721.72-25,165
Dec 11, 20241.801.801.711.721.72-1.15%15,799
Dec 10, 20241.771.821.741.741.74-2.79%8,405
Dec 9, 20241.801.801.771.791.79-8,673
Dec 6, 20241.821.901.751.791.793.47%11,767
Dec 5, 20241.821.831.701.731.73-6.49%25,117
Dec 4, 20241.891.921.851.851.85-1.60%17,999
Dec 3, 20241.891.951.861.881.88-1.26%37,404
Dec 2, 20241.811.951.781.901.906.37%89,847
Nov 29, 20241.811.811.771.791.79-0.56%3,115
Nov 27, 20241.781.851.781.801.801.69%7,401
Nov 26, 20241.741.841.731.771.77-8,285
Nov 25, 20241.771.861.741.771.77-1.67%24,043
Nov 22, 20241.721.871.721.801.804.65%26,872
Nov 21, 20241.731.781.691.721.72-1.15%11,579
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