Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IRIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.72 | -0.09 | -4.97% | 1.81 | 1.84 | 1.715 | 18,908 |
| Sep 23 2024 | 1.81 | -0.08 | -4.23% | 1.84 | 1.8685 | 1.80 | 22,682 |
| Sep 20 2024 | 1.89 | -0.05 | -2.58% | 1.90 | 1.90 | 1.84 | 21,389 |
| Sep 19 2024 | 1.94 | 0.03 | 1.57% | 1.911 | 1.9599 | 1.8001 | 18,017 |
| Sep 18 2024 | 1.91 | 0.01 | 0.53% | 1.895 | 1.99 | 1.895 | 31,607 |
| Sep 17 2024 | 1.90 | -0.10 | -5.00% | 1.91 | 1.92 | 1.895 | 16,723 |
| Sep 16 2024 | 2.00 | -0.01 | -0.50% | 2.04 | 2.04 | 1.96 | 17,196 |
| Sep 13 2024 | 2.01 | -0.01 | -0.50% | 1.98 | 2.0283 | 1.94 | 45,111 |
| Sep 12 2024 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 1.96 | 2,882 |
| Sep 11 2024 | 2.03 | 0.08 | 4.10% | 1.95 | 2.03 | 1.93 | 10,221 |
| Sep 10 2024 | 1.95 | -0.02 | -1.02% | 2.00 | 2.00 | 1.9101 | 13,891 |
| Sep 09 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.0364 | 1.96 | 10,018 |
| Sep 06 2024 | 2.00 | 0.00 | 0.00% | 1.9616 | 2.00 | 1.91 | 10,491 |
| Sep 05 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.04 | 1.95 | 15,986 |
| Sep 04 2024 | 2.01 | 0.01 | 0.50% | 1.96 | 2.01 | 1.95 | 10,262 |
| Sep 03 2024 | 2.00 | -0.01 | -0.50% | 1.96 | 2.01 | 1.96 | 9,082 |
| Aug 30 2024 | 2.01 | 0.05 | 2.81% | 1.93 | 2.01 | 1.81 | 43,147 |
| Aug 29 2024 | 1.955 | -0.03 | -1.26% | 2.00 | 2.00 | 1.93 | 5,118 |
| Aug 28 2024 | 1.98 | 0.00 | 0.00% | 2.00 | 2.00 | 1.93 | 9,723 |
| Aug 27 2024 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 1.93 | 17,671 |
| Aug 26 2024 | 1.95 | 0.03 | 1.56% | 1.92 | 1.95 | 1.87 | 18,044 |
| Aug 23 2024 | 1.92 | -0.03 | -1.37% | 1.99 | 1.99 | 1.90 | 9,393 |
| Aug 22 2024 | 1.9466 | -0.04 | -2.18% | 1.95 | 2.0033 | 1.91 | 16,663 |
| Aug 21 2024 | 1.99 | -0.01 | -0.50% | 2.0016 | 2.0016 | 1.8605 | 30,842 |
| Aug 20 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.14 | 2.00 | 24,562 |
| Aug 19 2024 | 2.01 | 0.12 | 6.35% | 1.92 | 2.01 | 1.89 | 37,191 |
| Aug 16 2024 | 1.8899 | 0.00 | -0.01% | 1.884 | 1.8899 | 1.82 | 8,357 |
| Aug 15 2024 | 1.89 | 0.00 | 0.00% | 1.90 | 1.90 | 1.83 | 14,790 |
| Aug 14 2024 | 1.89 | -0.08 | -4.06% | 2.0085 | 2.0085 | 1.86 | 9,513 |
| Aug 13 2024 | 1.97 | 0.01 | 0.51% | 1.95 | 2.005 | 1.87 | 44,742 |
| Aug 12 2024 | 1.96 | 0.10 | 5.38% | 1.83 | 1.97 | 1.69 | 57,627 |
| Aug 09 2024 | 1.86 | -0.01 | -0.53% | 1.94 | 1.97 | 1.70 | 42,613 |
| Aug 08 2024 | 1.87 | 0.05 | 2.75% | 1.79 | 1.87 | 1.70 | 26,184 |
| Aug 07 2024 | 1.82 | -0.09 | -4.71% | 1.89 | 1.89 | 1.77 | 22,249 |
| Aug 06 2024 | 1.91 | 0.15 | 8.52% | 1.80 | 1.9738 | 1.80 | 17,224 |
| Aug 05 2024 | 1.76 | -0.19 | -9.74% | 1.89 | 1.89 | 1.72 | 35,208 |
| Aug 02 2024 | 1.95 | -0.04 | -2.01% | 1.96 | 2.033 | 1.9054 | 18,413 |
| Aug 01 2024 | 1.9901 | -0.02 | -0.99% | 2.03 | 2.065 | 1.98 | 25,210 |
| Jul 31 2024 | 2.01 | 0.06 | 3.08% | 1.96 | 2.08 | 1.95 | 21,453 |
| Jul 30 2024 | 1.95 | -0.05 | -2.50% | 2.01 | 2.0249 | 1.95 | 16,143 |
| Jul 29 2024 | 2.00 | -0.05 | -2.44% | 2.04 | 2.043 | 2.00 | 4,932 |
| Jul 26 2024 | 2.05 | 0.06 | 3.02% | 2.06 | 2.087 | 2.03 | 48,187 |
| Jul 25 2024 | 1.99 | -0.01 | -0.50% | 2.05 | 2.10 | 1.99 | 13,151 |
| Jul 24 2024 | 2.00 | -0.05 | -2.44% | 2.025 | 2.035 | 1.96 | 7,873 |
| Jul 23 2024 | 2.05 | 0.07 | 3.54% | 1.95 | 2.05 | 1.95 | 30,933 |
| Jul 22 2024 | 1.98 | -0.01 | -0.50% | 2.03 | 2.05 | 1.95 | 13,176 |
| Jul 19 2024 | 1.99 | 0.01 | 0.51% | 2.045 | 2.0957 | 1.99 | 7,686 |
| Jul 18 2024 | 1.98 | -0.02 | -1.00% | 2.05 | 2.09 | 1.98 | 26,209 |
| Jul 17 2024 | 2.00 | -0.13 | -6.10% | 2.15 | 2.27 | 2.00 | 29,322 |
| Jul 16 2024 | 2.13 | 0.01 | 0.47% | 2.11 | 2.18 | 2.0548 | 38,752 |
| Jul 15 2024 | 2.12 | -0.03 | -1.40% | 2.10 | 2.2396 | 2.10 | 40,232 |
| Jul 12 2024 | 2.15 | 0.07 | 3.37% | 2.06 | 2.408 | 2.06 | 94,502 |
| Jul 11 2024 | 2.08 | 0.08 | 4.00% | 1.96 | 2.18 | 1.96 | 66,239 |
| Jul 10 2024 | 2.00 | -0.03 | -1.48% | 2.05 | 2.05 | 1.96 | 12,900 |
| Jul 09 2024 | 2.03 | 0.05 | 2.53% | 2.01 | 2.0443 | 2.00 | 8,242 |
| Jul 08 2024 | 1.98 | -0.09 | -4.35% | 2.06 | 2.0748 | 1.94 | 50,743 |
| Jul 05 2024 | 2.07 | 0.00 | 0.00% | 2.00 | 2.07 | 1.981 | 19,715 |
| Jul 03 2024 | 2.07 | 0.06 | 2.99% | 2.00 | 2.07 | 1.97 | 8,787 |
| Jul 02 2024 | 2.01 | -0.08 | -3.83% | 2.09 | 2.33 | 1.95 | 42,765 |
| Jul 01 2024 | 2.09 | -0.07 | -3.24% | 2.15 | 2.21 | 2.0101 | 22,879 |
| Jun 28 2024 | 2.16 | 0.00 | 0.00% | 2.18 | 2.20 | 2.04 | 19,254 |
| Jun 27 2024 | 2.16 | -0.05 | -2.26% | 2.21 | 2.23 | 2.16 | 22,153 |
