IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.640
-0.070 (-4.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.70 | 1.73 | 1.62 | 1.64 | 1.64 | -4.09% | 29,271 |
| Dec 19, 2024 | 1.72 | 1.89 | 1.66 | 1.71 | 1.71 | 4.27% | 119,437 |
| Dec 18, 2024 | 1.73 | 1.78 | 1.64 | 1.64 | 1.64 | -2.38% | 86,717 |
| Dec 17, 2024 | 1.70 | 1.70 | 1.61 | 1.68 | 1.68 | -1.47% | 20,817 |
| Dec 16, 2024 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | -0.87% | 17,255 |
| Dec 13, 2024 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | - | 13,191 |
| Dec 12, 2024 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | - | 25,165 |
| Dec 11, 2024 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 15,799 |
| Dec 10, 2024 | 1.77 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | 8,405 |
| Dec 9, 2024 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 8,673 |
| Dec 6, 2024 | 1.82 | 1.90 | 1.75 | 1.79 | 1.79 | 3.47% | 11,767 |
| Dec 5, 2024 | 1.82 | 1.83 | 1.70 | 1.73 | 1.73 | -6.49% | 25,117 |
| Dec 4, 2024 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -1.60% | 17,999 |
| Dec 3, 2024 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -1.26% | 37,404 |
| Dec 2, 2024 | 1.81 | 1.95 | 1.78 | 1.90 | 1.90 | 6.37% | 89,847 |
| Nov 29, 2024 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 3,115 |
| Nov 27, 2024 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 1.69% | 7,401 |
| Nov 26, 2024 | 1.74 | 1.84 | 1.73 | 1.77 | 1.77 | - | 8,285 |
| Nov 25, 2024 | 1.77 | 1.86 | 1.74 | 1.77 | 1.77 | -1.67% | 24,043 |
| Nov 22, 2024 | 1.72 | 1.87 | 1.72 | 1.80 | 1.80 | 4.65% | 26,872 |
| Nov 21, 2024 | 1.73 | 1.78 | 1.69 | 1.72 | 1.72 | -1.15% | 11,579 |
| Nov 20, 2024 | 1.77 | 1.85 | 1.70 | 1.74 | 1.74 | -2.25% | 18,701 |
| Nov 19, 2024 | 1.73 | 1.79 | 1.65 | 1.78 | 1.78 | 1.14% | 36,272 |
| Nov 18, 2024 | 1.75 | 1.80 | 1.69 | 1.76 | 1.76 | 4.14% | 46,356 |
| Nov 15, 2024 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 54,363 |
| Nov 14, 2024 | 1.76 | 1.86 | 1.73 | 1.77 | 1.77 | -6.35% | 77,971 |
| Nov 13, 2024 | 1.55 | 1.94 | 1.55 | 1.89 | 1.89 | 34.04% | 314,244 |
| Nov 12, 2024 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 23,626 |
| Nov 11, 2024 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 2.88% | 27,918 |
| Nov 8, 2024 | 1.38 | 1.43 | 1.33 | 1.39 | 1.39 | 2.21% | 42,701 |
| Nov 7, 2024 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 15,899 |
| Nov 6, 2024 | 1.40 | 1.40 | 1.27 | 1.40 | 1.40 | - | 16,546 |
| Nov 5, 2024 | 1.38 | 1.43 | 1.33 | 1.40 | 1.40 | -1.41% | 35,078 |
| Nov 4, 2024 | 1.48 | 1.49 | 1.39 | 1.42 | 1.42 | -5.02% | 37,098 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -1.64% | 24,875 |
| Oct 31, 2024 | 1.57 | 1.64 | 1.49 | 1.52 | 1.52 | -5.00% | 25,701 |
| Oct 30, 2024 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 27,131 |
| Oct 29, 2024 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 15,477 |
| Oct 28, 2024 | 1.59 | 1.62 | 1.53 | 1.62 | 1.62 | 6.58% | 10,647 |
| Oct 25, 2024 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 26,092 |
| Oct 24, 2024 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | - | 3,840 |
| Oct 23, 2024 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -3.14% | 26,375 |
| Oct 22, 2024 | 1.60 | 1.64 | 1.53 | 1.59 | 1.59 | -3.05% | 28,758 |
| Oct 21, 2024 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | - | 14,926 |
| Oct 18, 2024 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 1.86% | 12,321 |
| Oct 17, 2024 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 16,033 |
| Oct 16, 2024 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.32% | 7,902 |
| Oct 15, 2024 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | 0.32% | 6,151 |
| Oct 14, 2024 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | 2.60% | 32,343 |
| Oct 11, 2024 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 4.76% | 83,408 |
| Oct 10, 2024 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 33,724 |
| Oct 9, 2024 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -6.96% | 75,424 |
| Oct 8, 2024 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | - | 66,582 |
| Oct 7, 2024 | 1.73 | 1.73 | 1.55 | 1.58 | 1.58 | -6.51% | 39,684 |
| Oct 4, 2024 | 1.74 | 1.77 | 1.57 | 1.69 | 1.69 | -1.74% | 150,622 |
| Oct 3, 2024 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 5,046 |
| Oct 2, 2024 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 12,238 |
| Oct 1, 2024 | 1.80 | 1.80 | 1.69 | 1.73 | 1.73 | -1.14% | 12,115 |
| Sep 30, 2024 | 1.76 | 1.84 | 1.68 | 1.75 | 1.75 | -2.23% | 39,054 |
| Sep 27, 2024 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 3,698 |
| Sep 26, 2024 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 9,727 |
| Sep 25, 2024 | 1.72 | 1.82 | 1.72 | 1.81 | 1.81 | 5.23% | 11,331 |
| Sep 24, 2024 | 1.81 | 1.84 | 1.72 | 1.72 | 1.72 | -4.97% | 18,908 |
| Sep 23, 2024 | 1.84 | 1.87 | 1.80 | 1.81 | 1.81 | -4.23% | 22,682 |
| Sep 20, 2024 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -2.58% | 21,413 |
| Sep 19, 2024 | 1.91 | 1.96 | 1.80 | 1.94 | 1.94 | 1.57% | 18,111 |
| Sep 18, 2024 | 1.90 | 1.99 | 1.90 | 1.91 | 1.91 | 0.53% | 31,633 |
| Sep 17, 2024 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -5.00% | 18,147 |
| Sep 16, 2024 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | -0.50% | 17,295 |
| Sep 13, 2024 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | -0.50% | 45,163 |
| Sep 12, 2024 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | -0.49% | 3,460 |
| Sep 11, 2024 | 1.95 | 2.03 | 1.93 | 2.03 | 2.03 | 4.10% | 10,221 |
| Sep 10, 2024 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -1.02% | 14,365 |
| Sep 9, 2024 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -1.50% | 10,018 |
| Sep 6, 2024 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | -0.50% | 10,492 |
| Sep 5, 2024 | 1.90 | 2.04 | 1.89 | 2.01 | 2.01 | - | 18,188 |
| Sep 4, 2024 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 10,261 |
| Sep 3, 2024 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | -0.50% | 9,125 |
| Aug 30, 2024 | 1.93 | 2.01 | 1.81 | 2.01 | 2.01 | 2.81% | 43,147 |
| Aug 29, 2024 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | -1.26% | 5,118 |
| Aug 28, 2024 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | - | 9,723 |
| Aug 27, 2024 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 17,671 |
| Aug 26, 2024 | 1.92 | 1.95 | 1.87 | 1.95 | 1.95 | 1.56% | 18,044 |
| Aug 23, 2024 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -1.39% | 9,393 |
| Aug 22, 2024 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | -2.16% | 16,663 |
| Aug 21, 2024 | 2.00 | 2.00 | 1.86 | 1.99 | 1.99 | -1.00% | 30,842 |
| Aug 20, 2024 | 2.04 | 2.14 | 2.00 | 2.01 | 2.01 | - | 24,562 |
| Aug 19, 2024 | 1.92 | 2.01 | 1.89 | 2.01 | 2.01 | 6.35% | 37,191 |
| Aug 16, 2024 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | - | 8,359 |
| Aug 15, 2024 | 1.90 | 1.90 | 1.83 | 1.89 | 1.89 | - | 14,790 |
| Aug 14, 2024 | 2.01 | 2.01 | 1.86 | 1.89 | 1.89 | -4.06% | 9,520 |
| Aug 13, 2024 | 1.95 | 2.01 | 1.87 | 1.97 | 1.97 | 0.51% | 44,760 |
| Aug 12, 2024 | 1.84 | 1.97 | 1.69 | 1.96 | 1.96 | 5.38% | 57,627 |
| Aug 9, 2024 | 1.88 | 1.88 | 1.70 | 1.86 | 1.86 | -0.53% | 42,613 |
| Aug 8, 2024 | 1.86 | 1.87 | 1.70 | 1.87 | 1.87 | 2.75% | 26,184 |
| Aug 7, 2024 | 1.87 | 1.89 | 1.77 | 1.82 | 1.82 | -4.71% | 22,249 |
| Aug 6, 2024 | 1.86 | 1.97 | 1.84 | 1.91 | 1.91 | 8.52% | 17,224 |
| Aug 5, 2024 | 1.92 | 1.92 | 1.72 | 1.76 | 1.76 | -9.74% | 35,375 |
| Aug 2, 2024 | 1.96 | 2.03 | 1.91 | 1.95 | 1.95 | -2.99% | 18,416 |
| Aug 1, 2024 | 2.03 | 2.07 | 1.98 | 2.01 | 2.01 | - | 25,210 |