Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IRIX Historical Prices

Iridex Corp · daily open, high, low, close & volume

Trading days
250
Period high
1.65
Period low
0.6070
Period change
-34.93%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.71000.75790.68000.6800-4.91%45,218
Nov 4, 20260.69220.71920.69220.7151+2.74%35,196
Nov 3, 20260.74300.74300.68000.6960-3.53%40,242
Nov 2, 20260.72010.77810.72000.7215+1.35%19,121
Oct 30, 20260.71590.75940.71170.7119-1.68%15,953
Oct 29, 20260.76950.76950.72410.7241-2.92%26,381
Oct 28, 20260.74020.76290.73500.7459+0.77%9,302
Oct 27, 20260.76000.77240.74000.7402-1.83%30,080
Oct 26, 20260.73030.75580.73020.7540+1.11%9,391
Oct 23, 20260.74000.77400.73100.7457-2.18%19,062
Oct 22, 20260.78990.78990.75000.7623-0.70%16,156
Oct 21, 20260.75000.83550.75000.7677+1.68%26,355
Oct 20, 20260.75010.78010.75010.7550-1.95%37,280
Oct 19, 20260.80000.81630.76430.7700-5.48%45,793
Oct 16, 20260.80100.89720.79050.8146-1.20%42,345
Oct 15, 20260.79300.90310.77000.8245+0.05%164,994
Oct 14, 20260.82800.84980.78340.8241-2.85%34,069
Oct 13, 20260.94890.94890.82000.8483-8.69%185,464
Oct 12, 20260.88370.98050.83660.9290+4.38%292,520
Oct 9, 20260.92200.92200.81260.8900-0.89%203,194
Oct 8, 20260.83000.94990.79070.8980+2.24%712,450
Oct 7, 20260.68541.020.66050.8783+29.16%19,756,634
Oct 6, 20260.71720.73430.68000.6800-1.45%28,176
Oct 5, 20260.64940.73980.64930.6900+7.28%136,443
Oct 2, 20260.62010.64500.62010.6432+1.77%24,332
Oct 1, 20260.62000.63750.62000.6320+0.32%65,550
Sep 30, 20260.62000.63510.62000.6300-0.79%23,165
Sep 29, 20260.62000.64580.61500.6350+2.40%44,986
Sep 28, 20260.63500.64210.62010.6201-0.78%23,169
Sep 25, 20260.63000.64980.62020.6250-0.79%27,842
Sep 24, 20260.63400.64990.63000.6300-0.63%34,844
Sep 23, 20260.63560.65300.63400.6340-0.24%17,537
Sep 22, 20260.66990.66990.63500.6355-1.17%12,075
Sep 21, 20260.66200.67000.64300.6430-4.03%46,131
Sep 18, 20260.63500.67000.63500.6700+2.81%75,478
Sep 17, 20260.61500.66700.61500.6517+7.36%50,712
Sep 16, 20260.62500.67000.60700.6070-4.03%64,875
Sep 15, 20260.66900.66990.62870.6325-1.17%56,550
Sep 14, 20260.65000.65990.62000.6400-3.03%89,986
Sep 11, 20260.66000.67380.65240.6600-2.24%70,417
Sep 10, 20260.68000.68990.66000.6751-0.72%102,203
Sep 9, 20260.68700.71000.68000.6800-0.35%41,668
Sep 8, 20260.70000.70970.66400.6824-2.51%89,162
Sep 4, 20260.70000.71590.69100.7000-0.10%78,324
Sep 3, 20260.72910.72910.70000.7007-2.83%70,141
Sep 2, 20260.72980.72980.72100.7211-0.35%14,813
Aug 31, 20260.72000.72700.71140.7236+2.42%28,463
Aug 28, 20260.71000.71990.70010.7065-0.81%98,979
Aug 27, 20260.71470.73990.70010.7123+0.69%106,697
Aug 26, 20260.74000.74000.69850.7074-1.20%155,303
Aug 25, 20260.75800.75920.71560.7160-4.07%112,458
Aug 24, 20260.75000.77350.74310.7464-1.28%84,596
Aug 21, 20260.75000.77000.73410.7561-0.72%146,241
Aug 20, 20260.75000.77350.74500.7616-2.72%121,812
Aug 19, 20260.81700.83000.70010.7829-15.83%470,622
Aug 18, 20260.92760.97650.90040.9301+5.69%270,843
Aug 17, 20260.87790.89900.86740.8800+2.80%77,775
Aug 14, 20260.84000.87680.84000.8560+3.87%19,751
Aug 13, 20260.85500.87420.81160.8241-5.00%49,581
Aug 12, 20260.88000.88210.82330.8675-2.51%89,266
Aug 11, 20260.87000.92990.87000.8898+5.69%74,086
Aug 10, 20260.83000.91990.82420.8419+1.37%66,681
Aug 7, 20260.83430.84480.83050.8305-1.08%25,301
Aug 6, 20260.83420.84480.82400.8396-0.53%12,827
Aug 5, 20260.84620.84620.83840.8441+2.91%35,934
Aug 4, 20260.84030.85630.82020.8202-0.58%51,344
Aug 3, 20260.81010.86940.81000.8250+0.61%118,279
Jul 31, 20260.84000.88000.81940.8200-1.39%86,924
Jul 30, 20260.86000.87500.80410.8316-3.74%104,822
Jul 29, 20260.88890.88890.86010.8639-1.95%46,568
Jul 28, 20260.88890.88890.87020.8811-0.87%9,291
Jul 27, 20260.87000.89250.87000.8888-0.22%32,502
Jul 24, 20260.91000.92600.88000.8908-3.38%30,839
Jul 23, 20260.92760.92760.91510.9220+0.75%26,390
Jul 22, 20260.94000.94000.91000.9151+0.00%18,731
Jul 21, 20260.92000.92560.91500.9151-1.13%40,339
Jul 20, 20260.93990.94000.91520.9256-0.94%57,581
Jul 17, 20260.92000.94990.92000.9344-1.75%22,908
Jul 16, 20260.93000.98810.89000.9510-9.43%263,182
Jul 15, 20261.081.101.051.05-1.87%21,439
Jul 14, 20261.101.101.061.07+0.00%41,632
Jul 13, 20261.101.101.071.07-2.73%46,998
Jul 10, 20261.121.131.101.10-1.79%75,644
Jul 9, 20261.121.141.121.12+0.00%29,572
Jul 8, 20261.151.151.121.12+0.00%18,860
Jul 7, 20261.131.131.121.12+0.00%15,320
Jul 6, 20261.141.151.121.12-0.88%20,878
Jul 2, 20261.151.171.121.13-3.42%27,467
Jul 1, 20261.181.191.141.17+2.18%9,856
Jun 30, 20261.131.171.131.15+0.88%23,577
Jun 29, 20261.131.141.121.14+0.44%57,032
Jun 26, 20261.191.201.131.13-4.24%29,320
Jun 25, 20261.181.201.181.18-0.84%42,753
Jun 24, 20261.181.201.181.19+0.85%22,719
Jun 23, 20261.171.201.171.18+0.00%29,304
Jun 22, 20261.131.191.131.18+4.42%106,647
Jun 18, 20261.171.191.131.13-3.42%63,556
Jun 17, 20261.191.201.171.17-1.68%35,598
Jun 16, 20261.181.191.171.19+0.85%60,976
Jun 15, 20261.111.191.111.18+5.36%68,075
Jun 12, 20261.131.141.121.12+0.00%22,346
Jun 11, 20261.141.141.121.12-0.88%29,365
Jun 10, 20261.151.151.121.13+0.89%15,611
Jun 9, 20261.111.161.101.12+0.90%87,644
Jun 8, 20261.091.151.091.11+1.83%35,561
Jun 5, 20261.151.181.091.09-5.22%137,411
Jun 4, 20261.151.161.151.15+0.00%29,277
Jun 3, 20261.171.191.141.15-1.71%91,761
Jun 2, 20261.121.201.111.17+5.41%211,562
Jun 1, 20261.071.121.041.11+5.71%125,028
May 29, 20261.031.051.011.05+1.94%66,995
May 28, 20261.031.051.021.03+0.00%20,749
May 27, 20261.041.041.031.03-0.96%27,505
May 26, 20261.001.040.98001.04+2.97%102,442
May 22, 20261.031.041.001.01+0.00%54,290
May 21, 20261.001.031.001.01+1.00%24,668
May 20, 20261.031.041.001.00-4.76%129,157
May 19, 20261.021.061.001.05+3.45%164,469
May 18, 20261.011.031.001.01+0.50%57,622
May 15, 20261.021.031.011.01+0.00%20,714
May 14, 20261.031.041.011.01-1.94%39,712
May 13, 20261.041.051.011.03-0.96%58,055
May 12, 20261.041.071.041.04-0.95%28,866
May 11, 20261.031.051.021.05+1.94%28,231
May 8, 20261.041.041.031.03+0.00%48,100
May 7, 20261.041.051.031.03-0.96%7,015
May 6, 20261.041.061.021.04-0.95%78,181
May 5, 20261.061.071.041.05-3.23%40,234
May 4, 20261.031.101.031.08+5.34%99,365
May 1, 20261.041.071.021.03+0.00%82,465
Apr 30, 20261.041.091.031.03+0.00%15,922
Apr 29, 20261.041.051.021.03-0.96%29,734
Apr 28, 20261.071.071.021.04-3.70%138,494
Apr 27, 20261.071.121.071.08+1.89%77,032
Apr 24, 20261.041.081.041.06+0.95%52,452
Apr 23, 20261.051.071.031.05+0.00%20,083
Apr 22, 20261.061.071.041.05-1.87%36,290
Apr 21, 20261.081.081.051.07+1.90%60,376
Apr 20, 20261.061.071.031.05-0.94%142,420
Apr 17, 20261.021.061.021.06+1.92%107,112
Apr 16, 20261.031.041.021.04+0.00%50,239
Apr 15, 20261.051.051.011.04+0.97%64,043
Apr 14, 20261.051.051.021.03+0.00%86,755
Apr 13, 20261.001.040.98001.03+3.01%203,595
Apr 10, 20261.031.030.99890.9999-3.86%229,451
Apr 9, 20261.061.081.011.04+0.97%233,704
Apr 8, 20261.111.161.001.03+0.00%2,763,485
Apr 7, 20260.99661.050.99661.03+3.35%8,708,976
Apr 6, 20260.98001.010.98000.9966+1.66%68,669
Apr 2, 20260.95001.020.95000.9803+3.23%60,577
Apr 1, 20261.011.030.94960.9496-5.98%187,692
Mar 31, 20260.95201.060.95201.01+2.02%91,734
Mar 30, 20261.021.040.98990.9900+0.00%69,681
Mar 27, 20261.221.220.95050.9900-26.67%434,540
Mar 26, 20261.321.371.301.35+1.89%72,064
Mar 25, 20261.361.371.311.32-1.85%28,482
Mar 24, 20261.351.371.331.35+0.00%32,597
Mar 23, 20261.351.421.311.35+0.00%63,392
Mar 20, 20261.341.351.321.35+0.75%74,235
Mar 19, 20261.331.351.321.34+0.75%18,548
Mar 18, 20261.331.341.311.33+0.00%12,971
Mar 17, 20261.331.361.311.33+0.00%51,564
Mar 16, 20261.301.351.301.33+2.31%47,269
Mar 13, 20261.311.351.241.30-2.26%7,557
Mar 12, 20261.321.341.321.33-0.75%18,853
Mar 11, 20261.351.371.301.34+0.00%8,623
Mar 10, 20261.281.371.281.34+4.69%40,482
Mar 9, 20261.221.331.211.28+3.23%31,991
Mar 6, 20261.381.391.211.24-10.14%95,922
Mar 5, 20261.401.421.381.38-2.13%30,576
Mar 4, 20261.431.431.411.41-1.40%9,135
Mar 3, 20261.401.451.401.43+1.42%17,338
Mar 2, 20261.401.431.401.41+0.71%11,015
Feb 27, 20261.451.451.401.40-4.11%43,923
Feb 26, 20261.521.541.441.46-2.67%43,418
Feb 25, 20261.461.531.451.50+2.74%26,324
Feb 24, 20261.431.491.421.46+3.55%24,178
Feb 23, 20261.421.431.411.41+1.44%55,788
Feb 20, 20261.411.431.341.39-1.42%46,744
Feb 19, 20261.371.481.371.41+2.17%73,135
Feb 18, 20261.341.451.321.38+4.55%31,114
Feb 17, 20261.391.391.301.32-4.35%84,383
Feb 13, 20261.401.441.381.38+0.00%40,257
Feb 12, 20261.431.451.351.38-3.50%62,372
Feb 11, 20261.451.471.431.43+0.00%33,030
Feb 10, 20261.491.511.401.43-3.38%53,685
Feb 9, 20261.501.521.461.48+1.37%64,078
Feb 6, 20261.481.511.431.46+2.10%30,192
Feb 5, 20261.451.501.431.43-0.69%134,196
Feb 4, 20261.411.501.401.44+1.41%90,180
Feb 3, 20261.501.531.361.42-5.02%119,720
Feb 2, 20261.491.531.491.50+0.34%59,452
Jan 30, 20261.501.551.481.49+0.00%94,168
Jan 29, 20261.501.501.431.49+0.68%42,471
Jan 28, 20261.581.581.421.48-3.27%154,128
Jan 27, 20261.591.591.461.53-1.92%256,628
Jan 26, 20261.531.641.451.56+2.63%372,202
Jan 23, 20261.501.581.461.52+2.01%172,023
Jan 22, 20261.571.651.421.49-4.49%206,568
Jan 21, 20261.501.601.461.56+5.41%163,492
Jan 20, 20261.441.501.411.48+4.96%93,808
Jan 16, 20261.351.451.351.41+4.44%43,975
Jan 15, 20261.321.391.311.35+2.27%51,108
Jan 14, 20261.401.451.311.32-4.35%99,395
Jan 13, 20261.521.521.221.38-6.76%147,623
Jan 12, 20261.231.541.231.48+28.70%657,551
Jan 9, 20261.141.221.141.15-3.36%41,214
Jan 8, 20261.201.231.181.19+0.00%51,819
Jan 7, 20261.201.201.191.19+0.85%15,382
Jan 6, 20261.201.221.171.18-3.28%21,619
Jan 5, 20261.181.231.181.22+4.27%31,534
Jan 2, 20261.131.191.131.17+2.63%64,828
Dec 31, 20251.151.171.121.14-0.87%75,142
Dec 30, 20251.171.171.151.15-1.71%37,019
Dec 29, 20251.231.231.101.17-4.88%175,937
Dec 26, 20251.171.241.141.23+7.89%171,097
Dec 24, 20251.101.181.091.14+3.64%118,644
Dec 23, 20251.051.111.041.10+6.80%66,964
Dec 22, 20251.001.071.001.03+3.00%102,247
Dec 19, 20250.97001.030.97001.00+3.09%43,249
Dec 18, 20250.99001.020.95120.9700-2.12%64,532
Dec 17, 20250.94511.070.94510.9910-1.39%139,878
Dec 16, 20250.99001.010.99001.00+1.84%57,119
Dec 15, 20250.94001.000.94000.9868+7.17%98,579
Dec 12, 20250.97000.97460.91510.9208-5.12%159,496
Dec 11, 20250.94000.98000.94000.9705+3.35%43,544
Dec 10, 20250.93620.97380.93300.9390+2.48%107,334
Dec 9, 20250.94000.94500.91000.9163-0.90%99,422
Dec 8, 20250.94060.94500.92050.9246-1.67%70,868
Dec 5, 20250.94000.95800.93000.9403+1.17%33,391
Dec 4, 20250.91000.95000.91000.9294-1.13%40,050
Dec 3, 20250.93000.94000.93000.9400+1.82%26,104
Dec 2, 20250.95970.96000.90110.9232-0.73%34,563
Dec 1, 20250.96000.96060.93000.9300-3.12%59,045
Nov 28, 20250.96000.97000.96000.9600+1.04%18,632
Nov 26, 20250.94000.97000.93000.9501+2.95%61,633
Nov 25, 20250.91000.94000.91000.9229+0.75%8,018
Nov 24, 20250.93000.96860.90100.9160-1.51%68,981
Nov 21, 20250.92000.95530.90010.9300-1.06%27,124
Nov 20, 20250.95180.98910.94000.9400-1.24%50,028
Nov 19, 20250.93500.98980.93220.9518+2.71%67,003
Nov 18, 20250.91080.97000.91080.9267-1.31%54,757
Nov 17, 20250.96000.99000.91880.9390-4.18%195,580
Nov 14, 20250.88000.99500.87000.9800+10.43%188,853
Nov 13, 20250.95000.95940.86880.8874-6.99%217,116
Nov 12, 20251.041.040.92000.9541-19.82%611,002
Nov 11, 20251.091.191.071.19+8.18%266,677
Nov 10, 20251.091.101.061.10+4.27%66,880
Nov 7, 20251.051.061.041.05+0.96%42,824
Nov 6, 20251.051.101.041.04+0.00%42,749

Daily open, high, low, close and volume for Iridex Corp (IRIX). Showing 250 trading days. Unadjusted prices.