Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inrad Optics Inc (OP: INRD )

1.087 +0.005 (+0.46%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.700 1.710 1.700 1.700 7,256 +0.00(+0.00%)
May 26, 2022 1.700 0 +0.15(+9.68%)
May 25, 2022 1.540 1.550 1.540 1.550 5,400 +0.00(+0.00%)
May 23, 2022 1.550 0 +0.03(+1.97%)
May 19, 2022 1.520 0 +0.00(+0.00%)
May 18, 2022 1.520 1.520 1.520 1.520 2,200 -0.05(-3.18%)
May 16, 2022 1.570 0 +0.00(+0.00%)
May 13, 2022 1.520 1.570 1.520 1.570 1,700 -0.03(-1.88%)
May 11, 2022 1.600 15 +0.06(+3.90%)
May 10, 2022 1.540 1.540 1.540 1.540 239 -0.03(-1.91%)
May 09, 2022 1.570 1.570 1.570 1.570 100 -0.03(-1.88%)
May 06, 2022 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
May 04, 2022 1.600 0 +0.00(+0.00%)
May 03, 2022 1.590 1.600 1.590 1.600 2,020 +0.05(+3.23%)
May 02, 2022 1.500 1.550 1.500 1.550 1,900 -0.05(-3.13%)
Apr 29, 2022 1.600 1.600 1.600 1.600 2,810 +0.00(+0.00%)
Apr 28, 2022 1.600 1.600 1.600 1.600 1,201 +0.00(+0.00%)
Apr 27, 2022 1.600 1.600 1.600 1.600 3,116 +0.04(+2.56%)
Apr 26, 2022 1.560 1.560 1.560 1.560 1,250 +0.04(+2.63%)
Apr 25, 2022 1.520 1.520 1.490 1.520 2,250 -0.10(-6.17%)
Apr 21, 2022 1.620 0 -0.18(-10.00%)
Apr 18, 2022 1.800 0 +0.38(+26.76%)
Apr 07, 2022 1.420 0 +0.00(+0.00%)
Apr 04, 2022 1.420 0 +0.04(+2.90%)
Apr 01, 2022 1.450 1.450 1.380 1.380 450 -0.02(-1.43%)
Mar 31, 2022 1.400 1.400 1.400 1.400 112 +0.05(+3.70%)
Mar 29, 2022 1.350 0 -0.07(-4.93%)
Mar 28, 2022 1.350 1.420 1.350 1.420 18,722 +0.02(+1.43%)
Mar 24, 2022 1.400 0 +0.15(+12.00%)
Mar 23, 2022 1.265 1.265 1.250 1.250 900 +0.01(+0.81%)
Mar 22, 2022 0.8600 1.240 0.8600 1.240 1,500 +0.24(+24.00%)
Mar 21, 2022 1.100 1.100 0.7010 1.000 34,918 -0.02(-1.96%)
Mar 18, 2022 1.100 1.100 1.020 1.020 500 -0.26(-20.31%)
Mar 15, 2022 1.280 0 +0.00(+0.00%)
Mar 09, 2022 1.280 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.