IRIDEX $6.12

down -0.12


17/5/2013 04:17 PM  |  NASDAQ : IRIX  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

IRIX historical data

Date Open High Low Close Volume
5/17/2013 6.05 6.44 6.05 6.12 317
5/16/2013 6.13 6.45 6.02 6.24 1224
5/15/2013 6.00 6.56 6.00 6.29 1044
5/14/2013 5.75 5.85 5.50 5.75 273
5/13/2013 5.31 5.77 5.31 5.55 160
5/10/2013 5.32 5.38 5.32 5.37 94
5/9/2013 5.32 5.32 5.13 5.29 29
5/8/2013 5.32 5.32 5.13 5.18 65
5/7/2013 5.21 5.36 5.21 5.36 10
5/6/2013 5.33 5.45 5.05 5.38 170
5/3/2013 5.45 5.90 5.29 5.44 279
5/2/2013 5.19 5.59 5.19 5.40 292
5/1/2013 5.04 5.31 5.04 5.09 206
4/30/2013 5.22 5.30 5.07 5.10 224
4/29/2013 4.78 5.25 4.78 5.24 602
4/26/2013 4.67 4.95 4.67 4.91 284
4/25/2013 4.74 4.92 4.70 4.74 96
4/24/2013 4.49 4.73 4.49 4.59 111
4/23/2013 4.59 4.68 4.59 4.60 42
4/22/2013 4.44 4.54 4.44 4.50 126
4/19/2013 4.41 4.57 4.40 4.54 27
4/18/2013 4.31 4.39 4.31 4.32 11
4/17/2013 4.30 4.49 4.29 4.31 70
4/16/2013 4.36 4.49 4.21 4.30 124
4/15/2013 4.39 4.42 4.25 4.26 142
4/12/2013 4.75 4.78 4.41 4.41 99
4/11/2013 4.78 4.89 4.60 4.78 32
4/10/2013 4.75 4.94 4.69 4.94 367
4/9/2013 4.66 4.66 4.66 4.66 0
4/8/2013 4.84 4.84 4.51 4.66 103
4/5/2013 4.28 4.95 4.20 4.84 579
4/4/2013 4.21 4.30 4.01 4.21 373
4/3/2013 4.54 4.54 4.18 4.20 319
4/2/2013 4.61 4.62 4.30 4.43 247
4/1/2013 4.43 4.43 4.40 4.40 33
3/28/2013 4.65 4.68 4.39 4.45 65
3/27/2013 4.44 4.44 4.44 4.44 2
3/26/2013 4.66 4.66 4.41 4.41 27
3/25/2013 4.39 4.62 4.39 4.45 199
3/22/2013 4.38 4.49 4.35 4.44 19
3/21/2013 4.39 4.44 4.35 4.44 97
3/20/2013 4.42 4.56 4.35 4.39 449
3/19/2013 4.63 4.87 4.41 4.41 133
3/18/2013 4.79 4.90 4.62 4.63 46
3/15/2013 4.66 4.84 4.66 4.75 74
3/14/2013 4.46 4.88 4.45 4.74 124
3/13/2013 4.68 4.68 4.68 4.68 0
3/12/2013 4.70 4.71 4.34 4.68 173
3/11/2013 4.88 4.88 4.60 4.63 81
3/8/2013 4.64 4.89 4.64 4.83 152
3/7/2013 4.68 4.68 4.60 4.65 81
3/6/2013 4.74 4.75 4.60 4.63 77
3/5/2013 4.68 4.80 4.65 4.79 83
3/4/2013 4.89 4.89 4.55 4.59 134
3/1/2013 4.76 4.85 4.51 4.77 94
2/28/2013 4.39 4.80 4.36 4.66 109
2/27/2013 4.79 4.79 4.54 4.58 22
2/26/2013 4.85 4.89 4.58 4.72 65
2/25/2013 4.81 4.93 4.65 4.85 86
2/22/2013 4.48 4.93 4.40 4.93 181
2/21/2013 4.66 4.75 4.45 4.74 99
2/20/2013 4.63 4.71 4.40 4.71 9
2/19/2013 4.65 4.70 4.38 4.70 108
2/15/2013 4.75 4.77 4.56 4.60 64
2/14/2013 4.55 4.90 4.55 4.75 84
2/13/2013 4.83 4.83 4.68 4.73 76
2/12/2013 4.86 4.89 4.65 4.77 354
2/11/2013 4.89 4.90 4.70 4.90 53
2/8/2013 4.60 4.77 4.23 4.77 341
2/7/2013 4.71 4.84 4.55 4.55 44
2/6/2013 4.80 4.85 4.70 4.71 95
2/5/2013 4.85 5.00 4.70 4.85 696
2/4/2013 4.00 4.95 3.92 4.95 794
2/1/2013 4.19 4.19 4.11 4.17 155
1/31/2013 4.06 4.23 4.06 4.20 130
1/30/2013 4.20 4.20 4.07 4.10 15
1/29/2013 4.06 4.20 4.05 4.20 74
1/28/2013 3.97 4.15 3.97 4.07 32
1/25/2013 4.00 4.02 3.97 3.97 51
1/24/2013 3.97 4.10 3.96 4.00 70
1/23/2013 4.00 4.00 3.98 4.00 23
1/22/2013 3.76 4.00 3.76 3.97 179
1/18/2013 3.80 3.90 3.76 3.76 99
1/17/2013 4.00 4.03 3.84 3.84 26
1/16/2013 4.10 4.10 3.94 3.94 151
1/15/2013 3.99 4.10 3.99 4.03 235
1/14/2013 3.95 3.99 3.95 3.99 18
1/11/2013 3.96 4.01 3.85 3.92 134
1/10/2013 3.87 4.00 3.87 3.87 156
1/9/2013 3.79 3.86 3.79 3.85 34
1/8/2013 3.80 3.90 3.78 3.90 118
1/7/2013 3.84 3.93 3.82 3.83 18
1/4/2013 3.91 3.95 3.85 3.95 223
1/3/2013 3.76 3.91 3.76 3.86 32
1/2/2013 3.90 3.93 3.76 3.80 228
12/31/2012 3.76 3.90 3.76 3.90 79
12/28/2012 3.77 3.81 3.76 3.76 54
12/27/2012 3.76 3.85 3.76 3.80 63
12/26/2012 3.92 3.92 3.72 3.79 192
12/24/2012 3.89 3.89 3.89 3.89 0
Marketplace
Trading Center