Skip to main content
IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.580
0.00 (0.00%)
Oct 8, 2024, 4:00 PM EDT - Market closed

IRIDEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20242.152.212.012.092.09-3.24%22,990
Jun 28, 20242.202.202.042.162.16-19,254
Jun 27, 20242.202.232.162.162.16-2.26%22,553
Jun 26, 20242.132.262.102.212.213.27%17,262
Jun 25, 20242.132.212.132.142.14-0.47%22,487
Jun 24, 20242.152.222.082.152.151.42%13,577
Jun 21, 20242.052.222.042.122.127.61%59,560
Jun 20, 20241.991.991.941.971.97-0.25%23,859
Jun 18, 20242.142.141.891.981.98-5.95%37,758
Jun 17, 20242.152.182.082.102.10-18,222
Jun 14, 20242.102.262.082.102.10-1.87%52,870
Jun 13, 20242.102.182.092.142.142.88%30,268
Jun 12, 20242.232.232.072.082.08-3.26%32,181
Jun 11, 20242.152.282.132.152.151.90%31,766
Jun 10, 20242.312.372.112.112.11-8.26%39,090
Jun 7, 20242.302.402.302.302.300.44%10,859
Jun 6, 20242.282.392.282.292.292.23%19,353
Jun 5, 20242.442.482.242.242.24-6.67%41,632
Jun 4, 20242.412.482.402.402.40-0.41%18,738
Jun 3, 20242.432.502.372.412.41-0.82%10,719
May 31, 20242.452.542.432.432.43-1.62%9,251
May 30, 20242.562.562.472.472.472.07%11,045
May 29, 20242.422.582.422.422.42-2.02%7,757
May 28, 20242.462.502.442.472.470.82%15,729
May 24, 20242.562.562.422.452.45-1.61%26,096
May 23, 20242.572.592.452.492.49-3.86%43,746
May 22, 20242.622.652.522.592.59-3.72%34,434
May 21, 20242.662.772.532.692.69-0.37%64,944
May 20, 20242.722.792.672.702.701.50%36,625
May 17, 20242.642.722.632.662.661.14%10,943
May 16, 20242.702.762.552.632.63-0.75%55,631