Canada markets closed

IRIDEX Corporation (IRIX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8000+0.0100 (+0.36%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.90002.90002.80002.80002.800016,348
May 02, 20242.89002.89002.76002.85002.850012,400
May 01, 20242.90002.90002.76002.82002.82005,400
Apr 30, 20242.80002.97002.79002.85002.850016,000
Apr 29, 20242.85002.99002.77002.86002.860038,700
Apr 26, 20243.02003.02002.82002.87002.870052,400
Apr 25, 20242.94002.99002.90002.96002.960061,100
Apr 24, 20243.00003.06002.94002.94002.940010,100
Apr 23, 20243.01003.05002.93003.03003.030020,800
Apr 22, 20242.87003.08002.86002.92002.920044,800
Apr 19, 20242.96003.01002.86002.87002.870050,100
Apr 18, 20243.24003.24002.96003.02003.020038,100
Apr 17, 20243.29003.29003.18003.18003.180022,200
Apr 16, 20243.25003.29003.20003.27003.270013,400
Apr 15, 20243.35003.38003.17003.17003.170018,500
Apr 12, 20243.34003.53003.17003.35003.350016,100
Apr 11, 20243.32003.49003.26003.49003.490027,000
Apr 10, 20243.47003.50003.18003.23003.230034,900
Apr 09, 20243.65003.65003.33003.45003.450039,900
Apr 08, 20243.11003.57003.08003.53003.5300102,900
Apr 05, 20242.95003.15002.91003.07003.070055,000
Apr 04, 20243.05003.11002.87002.93002.930030,800
Apr 03, 20243.02003.31003.00003.09003.090057,400
Apr 02, 20242.92003.06002.91003.02003.020036,800
Apr 01, 20242.95003.05002.91002.99002.990056,100
Mar 28, 20242.90003.08002.87002.98002.980048,500
Mar 27, 20242.70003.10002.61002.95002.9500257,900
Mar 26, 20242.63002.70002.51002.51002.510065,900
Mar 25, 20242.59002.65002.50002.59002.590054,700
Mar 22, 20242.58002.58002.47002.56002.560025,500
Mar 21, 20242.40002.50002.40002.47002.470037,000
Mar 20, 20242.36002.49002.29002.40002.400079,800
Mar 19, 20242.42002.46002.35002.36002.360030,400
Mar 18, 20242.35002.47002.31002.35002.350049,900
Mar 15, 20242.57002.57002.32002.41002.410095,200
Mar 14, 20242.59002.62002.56002.59002.590016,400
Mar 13, 20242.57002.62002.57002.58002.58006,500
Mar 12, 20242.56002.63002.55002.58002.580017,300
Mar 11, 20242.56002.62002.55002.57002.570023,300
Mar 08, 20242.58002.62002.55002.61002.610028,600
Mar 07, 20242.65002.65002.60002.64002.64006,800
Mar 06, 20242.61002.65002.57002.58002.58009,400
Mar 05, 20242.61002.65002.56002.63002.630012,200
Mar 04, 20242.60002.65002.55002.59002.590015,600
Mar 01, 20242.66002.69002.57002.64002.640023,500
Feb 29, 20242.63002.69002.58002.69002.690031,000
Feb 28, 20242.51002.60002.51002.59002.590016,300
Feb 27, 20242.51002.63002.51002.54002.540020,200
Feb 26, 20242.54002.61002.50002.60002.600024,500
Feb 23, 20242.50002.55002.45002.55002.550019,000
Feb 22, 20242.53002.56002.44002.48002.480021,300
Feb 21, 20242.65002.68002.44002.45002.450024,700
Feb 20, 20242.63002.71002.51002.67002.670030,200
Feb 16, 20242.70002.71002.63002.63002.630011,600
Feb 15, 20242.77002.77002.58002.72002.720022,000
Feb 14, 20242.45002.59002.42002.56002.560033,000
Feb 13, 20242.55002.55002.41002.49002.490032,900
Feb 12, 20242.64002.67002.45002.48002.480050,600
Feb 09, 20242.63002.69002.61002.64002.640011,500
Feb 08, 20242.79002.79002.60002.68002.680025,800
Feb 07, 20242.81002.81002.69002.77002.770017,400
Feb 06, 20242.80002.80002.71002.74002.740011,200
Feb 05, 20242.70002.73002.57002.66002.660031,200
Feb 02, 20242.73002.78002.69002.73002.730034,500
Feb 01, 20242.81002.85002.69002.73002.730044,600
Jan 31, 20242.85002.90002.82002.82002.820024,500
Jan 30, 20242.92002.92002.85002.88002.88008,000
Jan 29, 20242.84002.94002.75002.93002.930015,400
Jan 26, 20242.70002.90002.70002.83002.830026,900
Jan 25, 20242.84002.84002.65002.67002.670024,200
Jan 24, 20242.90002.95002.74002.80002.800029,000
Jan 23, 20242.86002.95002.85002.90002.900025,100
Jan 22, 20242.76002.94002.76002.87002.870033,000
Jan 19, 20242.81002.86002.71002.78002.780042,100
Jan 18, 20242.93002.96002.81002.81002.810012,900
Jan 17, 20242.79002.94002.79002.81002.810024,200
Jan 16, 20243.00003.00002.86002.90002.900042,300
Jan 12, 20243.11003.14003.00003.02003.02008,600
Jan 11, 20243.08003.11003.00003.08003.080033,400
Jan 10, 20243.10003.15003.07003.10003.100013,400
Jan 09, 20243.02003.17003.01003.09003.090030,700
Jan 08, 20242.98003.17002.96003.09003.090039,600
Jan 05, 20242.90003.10002.90002.93002.930074,200
Jan 04, 20242.75002.91002.75002.89002.890017,700
Jan 03, 20242.85002.87002.78002.78002.780010,300
Jan 02, 20242.77002.90002.77002.87002.870011,300
Dec 29, 20232.83002.89002.76002.81002.810042,600
Dec 28, 20232.57002.75002.57002.72002.7200133,400
Dec 27, 20232.49002.65002.48002.60002.600023,900
Dec 26, 20232.59002.60002.52002.52002.520011,000
Dec 22, 20232.55002.62002.54002.60002.600011,700
Dec 21, 20232.69002.69002.56002.59002.590013,200
Dec 20, 20232.57002.66002.54002.61002.610056,700
Dec 19, 20232.66002.75002.63002.63002.630026,900
Dec 18, 20232.52002.73002.52002.64002.640019,900
Dec 15, 20232.63002.73002.58002.67002.670049,300
Dec 14, 20232.75002.80002.63002.63002.630086,800
Dec 13, 20232.75002.82002.75002.77002.770067,600
Dec 12, 20232.77002.87002.75002.77002.770029,100
Dec 11, 20232.71002.80002.71002.79002.790014,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...