IRIDEX Corporation (IRIX)
1.27
-0.11 (-7.97%)
At close: Mar 03, 2025, 3:59 PM
IRIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.35 | 1.38 | 1.24 | 1.26 | -0.12 | -8.70% | 61,704 |
| Feb 28, 2025 | 1.42 | 1.43 | 1.36 | 1.38 | -0.06 | -4.17% | 38,400 |
| Feb 27, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 0.07 | 5.11% | 30,400 |
| Feb 26, 2025 | 1.40 | 1.44 | 1.35 | 1.37 | -0.03 | -2.14% | 21,000 |
| Feb 25, 2025 | 1.46 | 1.47 | 1.38 | 1.40 | -0.04 | -2.78% | 75,700 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | -0.07 | -4.64% | 57,200 |
| Feb 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | -0.01 | -0.66% | 18,092 |
| Feb 20, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 0.03 | 2.01% | 53,178 |
| Feb 19, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | -0.02 | -1.32% | 43,787 |
| Feb 18, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | -0.04 | -2.58% | 48,700 |
| Feb 14, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 0.04 | 2.65% | 33,100 |
| Feb 13, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 0.01 | 0.67% | 49,824 |
| Feb 12, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | -0.08 | -5.06% | 116,849 |
| Feb 11, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | -0.03 | -1.86% | 21,119 |
| Feb 10, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 0.00 | 0.00% | 24,504 |
| Feb 7, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | -0.03 | -1.83% | 33,400 |
| Feb 6, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 0.00 | 0.00% | 16,100 |
| Feb 5, 2025 | 1.64 | 1.65 | 1.60 | 1.64 | 0.00 | 0.00% | 33,673 |
| Feb 4, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 0.00 | 0.00% | 6,200 |
| Feb 3, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 0.00 | 0.00% | 9,637 |
| Jan 31, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 0.00 | 0.00% | 9,400 |
| Jan 30, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 0.03 | 1.86% | 7,001 |
| Jan 29, 2025 | 1.65 | 1.67 | 1.60 | 1.61 | -0.05 | -3.01% | 27,000 |
| Jan 28, 2025 | 1.66 | 1.68 | 1.63 | 1.66 | 0.03 | 1.84% | 25,300 |
| Jan 27, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | -0.01 | -0.61% | 17,010 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.64 | 1.64 | -0.01 | -0.61% | 22,315 |
| Jan 23, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | -0.04 | -2.37% | 26,784 |
| Jan 22, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 0.04 | 2.42% | 33,000 |
| Jan 21, 2025 | 1.65 | 1.71 | 1.63 | 1.65 | -0.01 | -0.60% | 49,118 |
| Jan 17, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 0.03 | 1.84% | 24,000 |
| Jan 16, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | -0.03 | -1.81% | 10,200 |
| Jan 15, 2025 | 1.65 | 1.67 | 1.62 | 1.66 | 0.05 | 3.11% | 18,721 |
| Jan 14, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | -0.02 | -1.23% | 46,635 |
| Jan 13, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | -0.02 | -1.21% | 32,400 |
| Jan 10, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | -0.13 | -7.30% | 33,100 |
| Jan 8, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | -0.02 | -1.11% | 30,400 |
| Jan 7, 2025 | 1.67 | 1.80 | 1.58 | 1.80 | 0.11 | 6.51% | 89,131 |
| Jan 6, 2025 | 1.74 | 1.80 | 1.68 | 1.69 | -0.08 | -4.52% | 54,149 |
| Jan 3, 2025 | 1.83 | 1.84 | 1.71 | 1.77 | -0.06 | -3.28% | 58,312 |
| Jan 2, 2025 | 1.68 | 1.87 | 1.68 | 1.83 | 0.15 | 8.93% | 74,300 |
| Dec 31, 2024 | 1.72 | 1.75 | 1.66 | 1.68 | -0.06 | -3.45% | 78,900 |
| Dec 30, 2024 | 1.66 | 1.89 | 1.66 | 1.74 | 0.07 | 4.19% | 132,900 |
| Dec 27, 2024 | 1.70 | 1.72 | 1.64 | 1.67 | 0.00 | 0.00% | 20,200 |
| Dec 26, 2024 | 1.68 | 1.72 | 1.61 | 1.67 | -0.07 | -4.02% | 24,028 |
| Dec 24, 2024 | 1.63 | 1.74 | 1.62 | 1.74 | 0.16 | 10.13% | 10,647 |
| Dec 23, 2024 | 1.63 | 1.67 | 1.58 | 1.58 | -0.06 | -3.66% | 77,134 |
| Dec 20, 2024 | 1.70 | 1.73 | 1.62 | 1.64 | -0.07 | -4.09% | 29,300 |
| Dec 19, 2024 | 1.72 | 1.89 | 1.66 | 1.71 | 0.07 | 4.27% | 119,437 |
| Dec 18, 2024 | 1.73 | 1.78 | 1.64 | 1.64 | -0.04 | -2.38% | 86,717 |
| Dec 17, 2024 | 1.70 | 1.70 | 1.61 | 1.68 | -0.03 | -1.75% | 20,817 |