IRIDEX Corporation $7.67

down -0.05


25/7/2014 04:00 PM  |  NASDAQ : IRIX  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRIX historical data

Date Open High Low Close Volume
7/25/20147.647.797.407.6727,584
7/24/20147.817.937.687.7215,646
7/23/20147.897.967.757.8211,856
7/22/20147.757.887.757.7515,294
7/21/20147.637.717.567.5620,913
7/18/20147.997.997.707.7025,077
7/17/20147.707.917.557.7617,179
7/16/20147.817.817.727.7215,447
7/15/20147.787.927.757.766,789
7/14/20147.938.067.777.8937,108
7/11/20147.918.117.767.9713,246
7/10/20147.777.957.757.9333,939
7/9/20147.837.907.677.8963,833
7/8/20148.108.107.737.8425,012
7/7/20148.088.207.908.2020,485
7/3/20148.378.378.068.1916,117
7/2/20148.458.458.058.1096,840
7/1/20148.278.498.048.1824,716
6/30/20148.298.498.158.319,487
6/27/20148.238.298.048.2815,732
6/26/20148.268.398.208.3111,071
6/25/20148.228.458.038.4119,449
6/24/20148.328.338.148.318,189
6/23/20148.278.458.168.3114,148
6/20/20148.568.698.248.2918,107
6/19/20148.598.778.488.4820,790
6/18/20148.518.728.488.659,719
6/17/20148.218.618.118.5931,285
6/16/20148.008.358.008.3147,185
6/13/20148.098.137.868.0241,472
6/12/20148.208.338.038.1313,557
6/11/20148.138.288.128.2311,385
6/10/20148.168.378.168.2211,722
6/9/20148.228.458.198.2310,040
6/6/20148.398.558.258.3532,833
6/5/20148.418.598.318.5118,742
6/4/20148.588.688.308.3124,180
6/3/20148.788.818.458.4526,358
6/2/20148.758.958.508.7321,506
5/30/20148.508.758.498.7417,202
5/29/20148.748.808.538.5413,921
5/28/20148.798.848.568.6817,281
5/27/20148.608.848.518.8425,864
5/23/20148.488.788.458.5132,764
5/22/20148.618.628.408.4522,739
5/21/20148.748.888.348.5036,703
5/20/20148.748.838.568.7828,029
5/19/20148.898.978.648.6415,545
5/16/20148.929.198.688.8820,724
5/15/20148.709.138.708.939,652
5/14/20148.869.228.778.9229,369
5/13/20148.738.998.418.8138,671
5/12/20148.488.748.488.7332,730
5/9/20148.728.748.398.5142,840
5/8/20148.608.718.478.6619,387
5/7/20148.638.858.628.6814,437
5/6/20148.208.758.208.6731,774
5/5/20148.428.468.188.2826,318
5/2/20148.808.818.188.3845,392
5/1/20148.278.887.998.0830,994
4/30/20148.008.337.668.3330,245
4/29/20148.288.567.648.0746,224
4/28/20148.678.828.178.2519,454
4/25/20148.878.878.208.7024,409
4/24/20148.798.988.668.955,262
4/23/20149.009.158.888.9812,641
4/22/20148.889.118.699.1126,045
4/21/20148.938.938.618.8715,741
4/17/20148.889.498.808.9711,833
4/16/20148.828.998.598.9610,326
4/15/20148.898.978.418.8327,109
4/14/20148.768.978.648.8026,621
4/11/20148.789.108.788.9021,562
4/10/20148.949.148.808.8012,874
4/9/20148.649.178.649.0019,032
4/8/20148.518.878.518.5612,599
4/7/20148.828.838.198.3619,396
4/4/20148.968.998.528.7319,605
4/3/20149.259.588.858.9616,651
4/2/20149.379.629.179.4742,772
4/1/20149.079.498.999.3930,185
3/31/20148.579.208.248.9346,005
3/28/20148.408.808.138.5839,101
3/27/20148.568.568.428.4917,847
3/26/20148.578.678.378.6742,304
3/25/20148.699.008.548.6527,272
3/24/20149.139.138.548.6635,679
3/21/20149.159.158.949.1245,175
3/20/20149.319.319.039.0413,017
3/19/20149.309.409.309.3923,290
3/18/20149.279.409.069.2521,359
3/17/20149.079.409.059.2632,068
3/14/20148.939.308.939.206,699
3/13/20149.509.508.969.1917,726
3/12/20149.399.649.399.507,630
3/11/20149.399.789.379.4347,165
3/10/20149.349.509.059.3420,789
3/7/20149.489.529.019.3027,905
3/6/20149.259.419.249.2539,876
3/5/20149.009.328.999.2140,706
Trading Center