Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.20(+15.38%) | |
| Oct 23, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.50(-27.78%) | |
| Oct 16, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 1.680 | 2.300 | 1.680 | 1.800 | 6,610 | +0.12(+7.14%) |
| Oct 07, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.06(+3.70%) | |
| Oct 02, 2019 | 1.620 | 1.620 | 1.620 | 0 | -0.03(-1.82%) | |
| Sep 30, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) | |
| Sep 24, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.00(+0.00%) |
| Sep 19, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.05(+3.33%) |
| Sep 17, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
| Sep 13, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.08(+5.67%) | |
| Sep 12, 2019 | 1.250 | 1.410 | 1.250 | 1.410 | 45,947 | +0.07(+5.22%) |
| Sep 09, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.11(-7.59%) | |
| Sep 05, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) | |
| Sep 03, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.22(-13.10%) | |
| Aug 30, 2019 | 1.600 | 1.690 | 1.600 | 1.680 | 1,700 | -0.02(-1.18%) |
| Aug 29, 2019 | 1.640 | 1.700 | 1.640 | 1.700 | 1,000 | +0.05(+3.03%) |
| Aug 28, 2019 | 1.600 | 1.830 | 1.310 | 1.650 | 100,360 | +0.06(+3.77%) |
| Aug 27, 2019 | 1.400 | 1.590 | 1.400 | 1.590 | 1,600 | +0.19(+13.57%) |
| Aug 26, 2019 | 1.300 | 1.400 | 1.300 | 1.400 | 2,000 | -0.19(-11.95%) |
| Aug 22, 2019 | 1.590 | 1.590 | 1.590 | 0 | +0.10(+6.71%) | |
| Aug 21, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 3,000 | +0.00(+0.00%) |
| Aug 20, 2019 | 1.475 | 1.490 | 1.450 | 1.490 | 2,800 | -0.06(-3.87%) |
| Aug 19, 2019 | 1.510 | 1.550 | 1.300 | 1.550 | 108,621 | -0.20(-11.43%) |
| Aug 14, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.06(-3.31%) |
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.