Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 1.120 | 1.120 | 1.000 | 1.000 | 889 | -0.15(-13.04%) |
| Jan 30, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | +0.03(+2.68%) |
| Jan 25, 2024 | 1.120 | 0 | -0.08(-6.67%) | |||
| Jan 23, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 600 | -0.05(-4.00%) |
| Jan 10, 2024 | 1.250 | 0 | +0.10(+8.70%) | |||
| Jan 09, 2024 | 1.250 | 1.250 | 1.150 | 1.150 | 225 | -0.10(-8.00%) |
| Jan 08, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 125 | +0.00(+0.00%) |
| Jan 03, 2024 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 310 | +0.10(+8.70%) |
| Dec 29, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 3,200 | -0.05(-4.17%) |
| Dec 27, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 26, 2023 | 1.200 | 1.200 | 1.190 | 1.200 | 8,000 | +0.00(+0.00%) |
| Dec 21, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 11,900 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.350 | 1.350 | 1.200 | 1.200 | 3,100 | +0.02(+1.69%) |
| Dec 18, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 3,250 | -0.17(-12.59%) |
| Dec 14, 2023 | 1.350 | 0 | +0.23(+20.54%) | |||
| Dec 11, 2023 | 1.120 | 0 | -0.14(-10.97%) | |||
| Dec 06, 2023 | 1.258 | 1 | -0.09(-6.81%) | |||
| Dec 04, 2023 | 1.350 | 0 | +0.02(+1.50%) | |||
| Dec 01, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | -0.04(-2.92%) |
| Nov 30, 2023 | 1.343 | 1.370 | 1.343 | 1.370 | 200 | +0.03(+2.24%) |
| Nov 28, 2023 | 1.340 | 0 | +0.01(+0.75%) | |||
| Nov 27, 2023 | 1.345 | 1.345 | 1.330 | 1.330 | 3,100 | -0.02(-1.77%) |
| Nov 24, 2023 | 1.330 | 1.354 | 1.330 | 1.354 | 400 | +0.01(+0.48%) |
| Nov 20, 2023 | 1.347 | 0 | -0.00(-0.19%) | |||
| Nov 17, 2023 | 1.350 | 1.410 | 1.350 | 1.350 | 2,408 | +0.00(+0.19%) |
| Nov 15, 2023 | 1.347 | 0 | -0.05(-3.75%) | |||
| Nov 14, 2023 | 1.365 | 1.400 | 1.360 | 1.400 | 8,500 | +0.07(+5.26%) |
| Nov 13, 2023 | 1.290 | 1.330 | 1.290 | 1.330 | 2,117 | +0.08(+6.40%) |
| Nov 10, 2023 | 1.275 | 1.350 | 1.250 | 1.250 | 400 | -0.10(-7.41%) |
| Nov 09, 2023 | 1.245 | 1.350 | 1.245 | 1.350 | 400 | +0.04(+2.66%) |
| Nov 08, 2023 | 1.315 | 1.315 | 1.315 | 1.315 | 100 | -0.04(-2.59%) |
| Nov 07, 2023 | 1.353 | 1.355 | 1.020 | 1.350 | 5,500 | -0.00(-0.37%) |
| Nov 06, 2023 | 1.363 | 1.375 | 1.355 | 1.355 | 400 | +0.00(+0.37%) |
| Nov 03, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | -0.02(-1.46%) |
| Nov 02, 2023 | 1.413 | 1.440 | 1.370 | 1.370 | 755 | -0.04(-2.84%) |
| Nov 01, 2023 | 1.417 | 1.417 | 1.410 | 1.410 | 500 | -0.10(-6.62%) |
| Oct 31, 2023 | 1.570 | 1.570 | 1.350 | 1.510 | 7,833 | -0.06(-3.82%) |
| Oct 30, 2023 | 1.470 | 1.590 | 1.420 | 1.570 | 735 | +0.10(+6.80%) |
| Oct 27, 2023 | 1.470 | 1.470 | 1.212 | 1.470 | 800 | +0.02(+1.38%) |
| Oct 26, 2023 | 1.410 | 1.450 | 1.250 | 1.450 | 1,726 | +0.04(+2.84%) |
| Oct 24, 2023 | 1.410 | 0 | -0.02(-1.40%) | |||
| Oct 23, 2023 | 1.420 | 1.430 | 1.420 | 1.430 | 2,000 | -0.08(-5.30%) |
| Oct 10, 2023 | 1.510 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 1.510 | 0 | +0.03(+2.03%) | |||
| Oct 05, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | -0.02(-1.33%) |
| Oct 04, 2023 | 1.350 | 1.532 | 1.350 | 1.500 | 2,820 | -0.11(-6.83%) |
| Sep 29, 2023 | 1.610 | 0 | -0.01(-0.62%) | |||
| Sep 28, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.00(+0.00%) |
| Sep 26, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
| Sep 25, 2023 | 1.604 | 1.600 | 1.600 | 1.600 | 2,928 | -0.02(-1.23%) |
| Sep 20, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
| Sep 19, 2023 | 1.600 | 1.605 | 1.450 | 1.600 | 5,999 | +0.09(+5.96%) |
| Sep 18, 2023 | 1.460 | 1.510 | 1.460 | 1.510 | 3,281 | +0.05(+3.42%) |
| Sep 15, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.06(+4.29%) |
| Sep 11, 2023 | 1.400 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 1.400 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 1.400 | 0 | -0.05(-3.45%) | |||
| Aug 25, 2023 | 1.450 | 0 | +0.05(+3.57%) | |||
| Aug 24, 2023 | 1.350 | 1.400 | 1.160 | 1.400 | 1,450 | +0.06(+4.48%) |
| Aug 22, 2023 | 1.340 | 0 | +0.09(+7.20%) | |||
| Aug 18, 2023 | 1.250 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2023 | 1.212 | 1.250 | 1.212 | 1.250 | 300 | +0.00(+0.00%) |
| Aug 16, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 1,100 | +0.01(+0.81%) |
| Aug 14, 2023 | 1.240 | 0 | +0.25(+24.79%) | |||
| Aug 10, 2023 | 0.9937 | 0 | -0.00(-0.05%) | |||
| Aug 09, 2023 | 0.8500 | 0.9942 | 0.5220 | 0.9942 | 14,460 | -0.01(-0.58%) |
| Aug 08, 2023 | 0.7813 | 1.000 | 0.4500 | 1.000 | 22,340 | +0.00(+0.00%) |
| Aug 03, 2023 | 1.000 | 0 | +0.00(+0.18%) | |||
| Aug 02, 2023 | 0.8500 | 0.9982 | 0.8500 | 0.9982 | 2,527 | -0.00(-0.18%) |
| Aug 01, 2023 | 0.9750 | 1.000 | 0.8208 | 1.000 | 15,000 | -0.10(-9.09%) |
| Jul 31, 2023 | 1.000 | 1.100 | 1.000 | 1.100 | 699 | +0.00(+0.00%) |
| Jul 28, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.10(+10.00%) |
| Jul 27, 2023 | 1.000 | 1.010 | 1.000 | 1.000 | 3,100 | +0.00(+0.00%) |
| Jul 26, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 950 | -0.20(-16.67%) |
| Jul 21, 2023 | 1.200 | 0 | -0.04(-3.23%) | |||
| Jul 14, 2023 | 1.240 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 0.9500 | 1.240 | 0.9400 | 1.240 | 4,500 | +0.24(+24.00%) |
| Jul 12, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.00(+0.00%) |
| Jul 11, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 580 | -0.24(-19.35%) |
| Jul 10, 2023 | 1.220 | 1.240 | 1.220 | 1.240 | 2,163 | +0.04(+3.33%) |
| Jul 07, 2023 | 0.9500 | 1.200 | 0.9500 | 1.200 | 3,090 | +0.20(+19.40%) |
| Jul 06, 2023 | 1.100 | 1.100 | 1.000 | 1.005 | 2,400 | +0.00(+0.50%) |
| Jul 05, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 1,200 | +0.00(+0.00%) |
| Jul 03, 2023 | 1.000 | 1.140 | 0.9100 | 1.000 | 6,400 | -0.15(-13.04%) |
| Jun 30, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 500 | +0.00(+0.00%) |
| Jun 29, 2023 | 1.050 | 1.150 | 0.9500 | 1.150 | 3,740 | +0.10(+9.52%) |
| Jun 27, 2023 | 1.050 | 0 | -0.15(-12.50%) | |||
| Jun 23, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 1.200 | 0 | +0.01(+1.27%) | |||
| Jun 16, 2023 | 1.185 | 0 | -0.09(-7.42%) | |||
| Jun 15, 2023 | 1.130 | 1.280 | 1.130 | 1.280 | 8,401 | +0.23(+21.90%) |
| Jun 14, 2023 | 1.110 | 1.200 | 1.050 | 1.050 | 17,084 | -0.24(-18.60%) |
| Jun 07, 2023 | 1.290 | 0 | +0.01(+0.78%) | |||
| Jun 06, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.08(+6.67%) |
| Jun 05, 2023 | 1.050 | 1.200 | 0.8208 | 1.200 | 7,200 | +0.02(+1.69%) |
| Jun 02, 2023 | 1.224 | 1.224 | 1.090 | 1.180 | 1,400 | -0.07(-5.60%) |
| Jun 01, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | -0.04(-3.10%) |
| May 31, 2023 | 1.300 | 1.330 | 1.245 | 1.290 | 3,900 | -0.01(-0.77%) |
| May 24, 2023 | 1.300 | 0 | -0.04(-2.99%) | |||
| May 19, 2023 | 1.340 | 0 | +0.16(+13.56%) | |||
| May 16, 2023 | 1.180 | 0 | +0.00(+0.00%) | |||
| May 15, 2023 | 1.020 | 1.550 | 0.7752 | 1.180 | 18,036 | -0.47(-28.48%) |
| May 12, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | +0.10(+6.45%) |
| May 11, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 830 | -0.10(-6.06%) |
| May 10, 2023 | 1.500 | 1.650 | 1.500 | 1.650 | 2,500 | +0.05(+3.12%) |
| May 09, 2023 | 1.400 | 1.600 | 1.400 | 1.600 | 5,620 | +0.02(+1.27%) |
| May 05, 2023 | 1.580 | 0 | -0.02(-1.25%) | |||
| May 04, 2023 | 1.400 | 1.600 | 1.400 | 1.600 | 39,700 | -0.10(-5.88%) |
| Apr 28, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 1.710 | 1.710 | 1.700 | 1.700 | 3,200 | +0.00(+0.00%) |
| Apr 24, 2023 | 1.683 | 1.710 | 1.683 | 1.700 | 2,500 | -0.02(-1.16%) |
| Apr 20, 2023 | 1.720 | 0 | +0.01(+0.58%) | |||
| Apr 19, 2023 | 1.720 | 1.720 | 1.690 | 1.710 | 4,700 | +0.14(+8.92%) |
| Apr 17, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
| Apr 14, 2023 | 1.550 | 1.560 | 1.550 | 1.550 | 1,200 | -0.17(-9.88%) |
| Apr 10, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Mar 30, 2023 | 1.720 | 0 | +0.02(+1.18%) | |||
| Mar 29, 2023 | 1.720 | 1.720 | 1.400 | 1.700 | 12,328 | -0.02(-1.16%) |
| Mar 28, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.00%) |
| Mar 24, 2023 | 1.720 | 0 | +0.04(+2.38%) | |||
| Mar 22, 2023 | 1.680 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 1.680 | 0 | -0.04(-2.33%) | |||
| Mar 15, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.00%) |
| Mar 14, 2023 | 1.700 | 1.720 | 1.700 | 1.720 | 3,317 | +0.00(+0.00%) |
| Mar 06, 2023 | 1.720 | 0 | +0.03(+1.78%) | |||
| Mar 02, 2023 | 1.690 | 1 | -0.01(-0.59%) | |||
| Feb 28, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2023 | 1.700 | 0 | +0.03(+1.80%) | |||
| Feb 07, 2023 | 1.670 | 1 | +0.02(+1.21%) | |||
| Feb 03, 2023 | 1.650 | 5 | -0.05(-2.94%) |
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.
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.