IRD Stock Prices

Data as of Nov 9, 2026

Last

4.20

Change

+0.02

Open

4.24

Previous

4.18

High

4.37

Low

4.15

Bid

-

Ask

-

Volume

1,145,651

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

139.1%

Hist Vol

76.9%

Opt Volume

45

Open Int

8,130

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	4.24	4.37	4.15	4.20	+0.02	1,145,651	45	1.391	0.769
Nov 6, 2026	4.02	4.24	4.01	4.18	+0.17	775,844	64	1.052	0.769
Nov 5, 2026	4.26	4.26	3.79	4.01	-0.26	1,477,106	186	1.468	0.770
Nov 4, 2026	4.05	4.32	3.98	4.27	+0.34	1,161,327	421	1.189	0.767
Nov 3, 2026	3.74	3.99	3.74	3.93	+0.23	1,131,720	103	0.964	0.763
Nov 2, 2026	3.67	3.78	3.61	3.70	+0.03	883,211	21	1.163	0.764
Oct 30, 2026	3.58	3.69	3.42	3.67	+0.02	1,019,360	3	1.013	0.780
Oct 29, 2026	3.68	3.82	3.60	3.65	-0.03	707,884	0	0.000	0.780
Oct 28, 2026	3.44	3.69	3.40	3.68	+0.22	1,031,088	15	0.961	0.780
Oct 27, 2026	3.32	3.53	3.28	3.46	+0.14	1,303,302	213	1.086	0.779
Oct 26, 2026	3.49	3.50	3.23	3.32	-0.15	1,519,880	275	1.038	0.778
Oct 23, 2026	3.79	3.83	3.44	3.47	-0.35	1,115,337	120	1.118	0.776
Oct 22, 2026	4.04	4.10	3.80	3.82	-0.30	891,967	7	1.209	0.770
Oct 21, 2026	4.03	4.22	4.00	4.12	+0.11	1,353,479	99	1.151	0.767
Oct 20, 2026	3.82	4.15	3.78	4.01	+0.19	1,454,105	663	1.249	0.767
Oct 19, 2026	3.87	3.94	3.69	3.82	-0.02	1,525,492	356	1.010	0.767
Oct 16, 2026	4.12	4.13	3.75	3.84	-0.21	2,515,769	498	1.228	0.771
Oct 15, 2026	4.15	4.28	3.98	4.05	-0.05	2,896,535	553	0.870	0.769
Oct 14, 2026	4.40	4.40	4.08	4.10	-0.14	1,197,379	702	1.202	0.767
Oct 13, 2026	4.76	4.77	4.23	4.24	-0.40	1,287,630	168	1.318	0.766
Oct 12, 2026	4.63	4.88	4.60	4.64	-0.01	1,618,832	480	1.123	0.760
Oct 9, 2026	4.46	4.74	4.45	4.65	+0.19	1,255,206	294	1.178	0.760
Oct 8, 2026	4.41	4.48	4.25	4.46	+0.05	1,345,340	188	1.247	0.760
Oct 7, 2026	4.35	4.66	4.25	4.41	+0.03	1,839,031	389	1.230	0.760
Oct 6, 2026	4.47	4.48	4.19	4.38	+0.00	2,528,809	837	1.109	0.760
Oct 5, 2026	4.57	4.64	4.34	4.38	-0.20	2,530,931	87	1.064	0.763
Oct 2, 2026	4.56	4.67	4.45	4.58	+0.00	1,787,685	229	0.934	0.762
Oct 1, 2026	4.89	4.91	4.51	4.51	-0.33	1,866,721	455	1.269	0.765
Sep 30, 2026	4.96	5.32	4.83	4.84	-0.12	2,457,645	133	1.242	0.765
Sep 29, 2026	5.07	5.15	4.80	4.96	-0.09	1,524,921	158	1.168	0.770
Sep 28, 2026	4.75	5.14	4.63	5.05	+0.29	1,161,282	326	0.955	0.770
Sep 25, 2026	4.89	4.93	4.70	4.76	-0.11	1,243,477	152	1.101	0.770
Sep 24, 2026	4.76	4.96	4.60	4.87	+0.04	1,830,806	64	0.968	0.770
Sep 23, 2026	5.14	5.16	4.65	4.83	-0.33	3,054,261	262	0.968	0.771
Sep 22, 2026	5.20	5.30	5.04	5.16	-0.06	1,170,910	393	1.013	0.768
Sep 21, 2026	5.17	5.55	5.17	5.22	+0.04	1,979,221	269	1.129	0.776
Sep 18, 2026	5.29	5.34	5.11	5.18	-0.10	5,465,269	3,721	1.078	0.776
Sep 17, 2026	5.46	5.62	5.23	5.28	-0.13	1,525,453	668	0.957	0.777
Sep 16, 2026	5.80	5.80	5.35	5.41	-0.41	2,322,557	1,048	1.062	0.776
Sep 15, 2026	5.94	5.95	5.67	5.82	-0.15	1,989,015	90	0.831	0.772
Sep 14, 2026	6.02	6.22	5.80	5.97	-0.08	2,541,534	445	1.224	0.772
Sep 11, 2026	6.16	6.58	5.77	6.05	-0.02	4,643,600	5,201	1.304	0.772
Sep 10, 2026	5.87	6.24	5.40	6.07	+0.34	6,471,659	2,148	1.248	0.774
Sep 9, 2026	5.31	7.07	5.31	5.73	+1.39	53,534,010	10,657	1.299	0.773
Sep 8, 2026	4.53	4.62	4.31	4.34	+0.00	2,256,830	1,840	2.984	0.722
Sep 4, 2026	4.53	4.80	4.40	4.67	+0.07	2,238,068	518	2.258	0.727
Sep 3, 2026	4.66	4.83	4.28	4.60	+0.15	4,410,952	1,766	2.184	0.727
Sep 2, 2026	3.86	4.52	3.86	4.45	+0.62	4,991,992	774	2.098	0.727
Sep 1, 2026	3.65	3.85	3.59	3.83	+0.21	864,019	4,226	1.931	0.712
Aug 31, 2026	3.71	3.72	3.51	3.62	-0.07	573,694	242	1.961	0.712
Aug 28, 2026	3.85	3.86	3.63	3.69	-0.16	822,208	941	1.701	0.712
Aug 27, 2026	3.80	3.92	3.79	3.85	+0.05	538,388	481	1.488	0.710
Aug 26, 2026	4.17	4.21	3.77	3.80	-0.31	874,618	569	1.876	0.710
Aug 25, 2026	4.07	4.42	4.04	4.11	+0.08	1,492,341	21,928	2.393	0.707
Aug 24, 2026	4.02	4.24	3.82	4.03	-0.02	812,139	1,856	1.503	0.706
Aug 21, 2026	4.16	4.33	4.02	4.05	-0.07	1,044,776	1,038	0.958	0.706
Aug 20, 2026	4.01	4.26	4.01	4.12	+0.05	1,461,384	722	1.463	0.706
Aug 19, 2026	3.76	4.08	3.76	4.07	+0.38	729,982	942	1.074	0.707
Aug 18, 2026	3.65	3.71	3.59	3.69	+0.04	752,870	570	1.054	0.702
Aug 17, 2026	3.60	3.75	3.55	3.65	+0.04	608,361	6	1.868	0.704
Aug 14, 2026	3.74	3.75	3.56	3.61	-0.11	414,169	39	0.829	0.704
Aug 13, 2026	3.78	3.87	3.70	3.72	-0.04	513,209	103	2.955	0.706
Aug 12, 2026	3.90	3.99	3.75	3.76	-0.12	478,773	373	1.335	0.706
Aug 11, 2026	3.67	3.91	3.60	3.88	+0.22	538,196	807	1.131	0.706
Aug 10, 2026	3.63	3.78	3.62	3.66	+0.00	607,879	228	2.268	0.704

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.