U.S. markets close in 5 hours 26 minutes

IRIDEX Corporation (IRIX)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8200-0.0200 (-0.70%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20242.89872.82002.82002.82002.820051
30 abr 20242.80002.97002.79002.85002.850016,000
29 abr 20242.85002.99002.77002.86002.860038,700
26 abr 20243.02003.02002.82002.87002.870052,400
25 abr 20242.94002.99002.90002.96002.960061,100
24 abr 20243.00003.06002.94002.94002.940010,100
23 abr 20243.01003.05002.93003.03003.030020,800
22 abr 20242.87003.08002.86002.92002.920044,800
19 abr 20242.96003.01002.86002.87002.870050,100
18 abr 20243.24003.24002.96003.02003.020038,100
17 abr 20243.29003.29003.18003.18003.180022,200
16 abr 20243.25003.29003.20003.27003.270013,400
15 abr 20243.35003.38003.17003.17003.170018,500
12 abr 20243.34003.53003.17003.35003.350016,100
11 abr 20243.32003.49003.26003.49003.490027,000
10 abr 20243.47003.50003.18003.23003.230034,900
09 abr 20243.65003.65003.33003.45003.450039,900
08 abr 20243.11003.57003.08003.53003.5300102,900
05 abr 20242.95003.15002.91003.07003.070055,000
04 abr 20243.05003.11002.87002.93002.930030,800
03 abr 20243.02003.31003.00003.09003.090057,400
02 abr 20242.92003.06002.91003.02003.020036,800
01 abr 20242.95003.05002.91002.99002.990056,100
28 mar 20242.90003.08002.87002.98002.980048,500
27 mar 20242.70003.10002.61002.95002.9500257,900
26 mar 20242.63002.70002.51002.51002.510065,900
25 mar 20242.59002.65002.50002.59002.590054,700
22 mar 20242.58002.58002.47002.56002.560025,500
21 mar 20242.40002.50002.40002.47002.470037,000
20 mar 20242.36002.49002.29002.40002.400079,800
19 mar 20242.42002.46002.35002.36002.360030,400
18 mar 20242.35002.47002.31002.35002.350049,900
15 mar 20242.57002.57002.32002.41002.410095,200
14 mar 20242.59002.62002.56002.59002.590016,400
13 mar 20242.57002.62002.57002.58002.58006,500
12 mar 20242.56002.63002.55002.58002.580017,300
11 mar 20242.56002.62002.55002.57002.570023,300
08 mar 20242.58002.62002.55002.61002.610028,600
07 mar 20242.65002.65002.60002.64002.64006,800
06 mar 20242.61002.65002.57002.58002.58009,400
05 mar 20242.61002.65002.56002.63002.630012,200
04 mar 20242.60002.65002.55002.59002.590015,600
01 mar 20242.66002.69002.57002.64002.640023,500
29 feb 20242.63002.69002.58002.69002.690031,000
28 feb 20242.51002.60002.51002.59002.590016,300
27 feb 20242.51002.63002.51002.54002.540020,200
26 feb 20242.54002.61002.50002.60002.600024,500
23 feb 20242.50002.55002.45002.55002.550019,000
22 feb 20242.53002.56002.44002.48002.480021,300
21 feb 20242.65002.68002.44002.45002.450024,700
20 feb 20242.63002.71002.51002.67002.670030,200
16 feb 20242.70002.71002.63002.63002.630011,600
15 feb 20242.77002.77002.58002.72002.720022,000
14 feb 20242.45002.59002.42002.56002.560033,000
13 feb 20242.55002.55002.41002.49002.490032,900
12 feb 20242.64002.67002.45002.48002.480050,600
09 feb 20242.63002.69002.61002.64002.640011,500
08 feb 20242.79002.79002.60002.68002.680025,800
07 feb 20242.81002.81002.69002.77002.770017,400
06 feb 20242.80002.80002.71002.74002.740011,200
05 feb 20242.70002.73002.57002.66002.660031,200
02 feb 20242.73002.78002.69002.73002.730034,500
01 feb 20242.81002.85002.69002.73002.730044,600
31 ene 20242.85002.90002.82002.82002.820024,500
30 ene 20242.92002.92002.85002.88002.88008,000
29 ene 20242.84002.94002.75002.93002.930015,400
26 ene 20242.70002.90002.70002.83002.830026,900
25 ene 20242.84002.84002.65002.67002.670024,200
24 ene 20242.90002.95002.74002.80002.800029,000
23 ene 20242.86002.95002.85002.90002.900025,100
22 ene 20242.76002.94002.76002.87002.870033,000
19 ene 20242.81002.86002.71002.78002.780042,100
18 ene 20242.93002.96002.81002.81002.810012,900
17 ene 20242.79002.94002.79002.81002.810024,200
16 ene 20243.00003.00002.86002.90002.900042,300
12 ene 20243.11003.14003.00003.02003.02008,600
11 ene 20243.08003.11003.00003.08003.080033,400
10 ene 20243.10003.15003.07003.10003.100013,400
09 ene 20243.02003.17003.01003.09003.090030,700
08 ene 20242.98003.17002.96003.09003.090039,600
05 ene 20242.90003.10002.90002.93002.930074,200
04 ene 20242.75002.91002.75002.89002.890017,700
03 ene 20242.85002.87002.78002.78002.780010,300
02 ene 20242.77002.90002.77002.87002.870011,300
29 dic 20232.83002.89002.76002.81002.810042,600
28 dic 20232.57002.75002.57002.72002.7200133,400
27 dic 20232.49002.65002.48002.60002.600023,900
26 dic 20232.59002.60002.52002.52002.520011,000
22 dic 20232.55002.62002.54002.60002.600011,700
21 dic 20232.69002.69002.56002.59002.590013,200
20 dic 20232.57002.66002.54002.61002.610056,700
19 dic 20232.66002.75002.63002.63002.630026,900
18 dic 20232.52002.73002.52002.64002.640019,900
15 dic 20232.63002.73002.58002.67002.670049,300
14 dic 20232.75002.80002.63002.63002.630086,800
13 dic 20232.75002.82002.75002.77002.770067,600
12 dic 20232.77002.87002.75002.77002.770029,100
11 dic 20232.71002.80002.71002.79002.790014,800
08 dic 20232.72002.80002.72002.76002.760039,300
07 dic 20232.73002.76002.68002.74002.740020,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...