IRIDEX Corporation (IRIX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4.6511627907 | 2.15 | 2.27 | 1.95 | 21465 | 2.00635531 | CS |
| 4 | -0.08 | -3.7558685446 | 2.13 | 2.408 | 1.94 | 30076 | 2.0768632 | CS |
| 12 | -0.8 | -28.0701754386 | 2.85 | 3.25 | 1.89 | 31306 | 2.38329852 | CS |
| 26 | -0.88 | -30.0341296928 | 2.93 | 3.65 | 1.89 | 33272 | 2.62789809 | CS |
| 52 | -0.03 | -1.44230769231 | 2.08 | 3.65 | 1.3104 | 60004 | 2.42399835 | CS |
| 156 | -4.56 | -68.9863842663 | 6.61 | 9.4585 | 1.3104 | 42617 | 3.57913324 | CS |
| 260 | -1.73 | -45.7671957672 | 3.78 | 9.7149 | 1.22 | 73256 | 3.87206873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 2.05 | 0.07 | 3.54 | 1.95 | 2.05 | 1.95 | 30933 |
| 1721687700 | 1.98 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.95 | 13176 |
| 1721428500 | 1.99 | 0.01 | 0.51 | 2.045 | 2.0957 | 1.99 | 7686 |
| 1721342100 | 1.98 | -0.02 | -1.00 | 2.05 | 2.09 | 1.98 | 26209 |
| 1721255700 | 2 | -0.13 | -6.10 | 2.15 | 2.27 | 2 | 29322 |
| 1721169300 | 2.13 | 0.01 | 0.47 | 2.11 | 2.18 | 2.0548 | 38752 |
| 1721082900 | 2.12 | -0.03 | -1.40 | 2.1 | 2.2395999 | 2.1 | 40232 |
| 1720823700 | 2.15 | 0.07 | 3.37 | 2.06 | 2.408 | 2.06 | 94502 |
| 1720737300 | 2.08 | 0.08 | 4.00 | 1.96 | 2.18 | 1.96 | 66239 |
| 1720650900 | 2 | -0.03 | -1.48 | 2.05 | 2.05 | 1.96 | 12900 |
| 1720564500 | 2.0299999 | 0.05 | 2.53 | 2.0099999 | 2.0442999 | 2 | 8242 |
| 1720478100 | 1.98 | -0.09 | -4.35 | 2.06 | 2.0748 | 1.94 | 50743 |
| 1720218900 | 2.07 | 0 | 0.00 | 2 | 2.07 | 1.981 | 19715 |
| 1720040640 | 2.07 | 0.06 | 2.99 | 2 | 2.07 | 1.97 | 8787 |
| 1719959700 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.33 | 1.95 | 42765 |
| 1719873300 | 2.09 | -0.07 | -3.24 | 2.15 | 2.21 | 2.0101 | 22879 |
| 1719614100 | 2.16 | 0 | 0.00 | 2.18 | 2.2 | 2.04 | 19254 |
| 1719527700 | 2.16 | -0.05 | -2.26 | 2.21 | 2.23 | 2.16 | 22153 |
| 1719441300 | 2.21 | 0.07 | 3.27 | 2.13 | 2.2631 | 2.1 | 16962 |
| 1719354900 | 2.14 | -0.01 | -0.47 | 2.13 | 2.22 | 2.13 | 22487 |
| 1719268500 | 2.15 | 0.03 | 1.42 | 2.15 | 2.22 | 2.08 | 13577 |
| 1719009300 | 2.12 | 0.15 | 7.61 | 1.97 | 2.22 | 1.97 | 59060 |
| 1718922900 | 1.97 | -0.01 | -0.25 | 1.99 | 1.99 | 1.94 | 23859 |
| 1718750100 | 1.975 | -0.13 | -5.95 | 2.1 | 2.14 | 1.89 | 37758 |
| 1718663700 | 2.1 | 0 | 0.00 | 2.1 | 2.18 | 2.08 | 18222 |
| 1718404500 | 2.1 | -0.04 | -1.87 | 2.13 | 2.2599999 | 2.08 | 52870 |
| 1718318100 | 2.14 | 0.06 | 2.88 | 2.1 | 2.18 | 2.09 | 30268 |
| 1718231700 | 2.08 | -0.07 | -3.26 | 2.15 | 2.2319 | 2.07 | 32181 |
| 1718145300 | 2.15 | 0.04 | 1.90 | 2.15 | 2.2799999 | 2.13 | 31766 |
| 1718058900 | 2.11 | -0.19 | -8.26 | 2.31 | 2.3678 | 2.11 | 39090 |
| 1717799700 | 2.3 | 0.01 | 0.44 | 2.3 | 2.3968 | 2.3 | 10859 |
| 1717713300 | 2.29 | 0.05 | 2.23 | 2.2799999 | 2.3925 | 2.2799999 | 19353 |
| 1717626900 | 2.24 | -0.16 | -6.67 | 2.42 | 2.478 | 2.24 | 41616 |
| 1717540500 | 2.4 | -0.01 | -0.41 | 2.41 | 2.4756999 | 2.4 | 18738 |
| 1717454100 | 2.41 | -0.02 | -0.82 | 2.43 | 2.5034 | 2.37 | 10709 |
| 1717194900 | 2.43 | -0.04 | -1.62 | 2.45 | 2.5357 | 2.43 | 9251 |
| 1717108500 | 2.47 | 0.05 | 2.07 | 2.42 | 2.5602 | 2.42 | 11045 |
| 1717022100 | 2.42 | -0.05 | -2.02 | 2.42 | 2.58 | 2.42 | 7756 |
| 1716935700 | 2.47 | 0.02 | 0.82 | 2.45 | 2.5 | 2.44 | 11837 |
| 1716590100 | 2.45 | -0.04 | -1.61 | 2.48 | 2.5599 | 2.421 | 26096 |
| 1716503700 | 2.49 | -0.1 | -3.86 | 2.59 | 2.59 | 2.45 | 42044 |
| 1716417300 | 2.59 | -0.1 | -3.72 | 2.68 | 2.68 | 2.52 | 34434 |
| 1716330900 | 2.69 | -0.01 | -0.37 | 2.66 | 2.77 | 2.5301 | 64944 |
| 1716244500 | 2.7 | 0.04 | 1.50 | 2.72 | 2.79 | 2.6743 | 36525 |
| 1715985300 | 2.66 | 0.03 | 1.14 | 2.62 | 2.72 | 2.62 | 10943 |
| 1715898900 | 2.63 | -0.02 | -0.75 | 2.7 | 2.755 | 2.55 | 55631 |
| 1715812500 | 2.65 | -0.43 | -13.96 | 2.54 | 2.8081999 | 2.52 | 125573 |
| 1715726100 | 3.08 | -0.03 | -0.96 | 3.21 | 3.24 | 3.0122 | 65805 |
| 1715639700 | 3.11 | 0.27 | 9.51 | 2.82 | 3.25 | 2.82 | 122343 |
| 1715380500 | 2.84 | -0.01 | -0.35 | 2.83 | 2.92 | 2.82 | 17773 |
| 1715294100 | 2.85 | 0.01 | 0.35 | 2.83 | 2.9 | 2.82 | 11705 |
| 1715207700 | 2.84 | 0.04 | 1.43 | 2.8 | 2.88 | 2.7887 | 16891 |
| 1715121300 | 2.8 | -0.01 | -0.18 | 2.8 | 2.88 | 2.75 | 18474 |
| 1715034900 | 2.805 | 0.01 | 0.18 | 2.77 | 2.8999 | 2.75 | 27341 |
| 1714775700 | 2.8 | -0.05 | -1.74 | 2.88 | 2.92 | 2.8 | 16348 |
| 1714689300 | 2.8496 | 0.03 | 1.05 | 2.82 | 2.8935 | 2.7599999 | 12386 |
| 1714602900 | 2.82 | -0.03 | -1.05 | 2.85 | 2.8987 | 2.7599999 | 5442 |
| 1714516500 | 2.85 | -0.01 | -0.35 | 2.84 | 2.9714 | 2.7858 | 16006 |
| 1714430100 | 2.86 | -0.01 | -0.35 | 2.85 | 2.9944 | 2.77 | 38674 |
| 1714170900 | 2.87 | -0.09 | -3.04 | 2.97 | 3.0200999 | 2.82 | 52352 |
| 1714084500 | 2.96 | 0.02 | 0.68 | 2.94 | 2.99 | 2.9 | 61104 |
| 1713998100 | 2.94 | -0.09 | -2.97 | 3 | 3.06 | 2.94 | 10149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
