Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.07(+9.63%) | |
| Oct 26, 2021 | 0.8000 | 0.6841 | 26,809 | -0.07(-8.80%) | ||
| Oct 25, 2021 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 1,000 | -0.01(-1.45%) |
| Oct 18, 2021 | 0.7611 | 0.7611 | 0.7611 | 0 | -0.23(-23.12%) | |
| Oct 15, 2021 | 0.9780 | 0.9900 | 0.9000 | 0.9900 | 1,950 | +0.09(+10.00%) |
| Oct 14, 2021 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,791 | +0.02(+2.27%) |
| Oct 12, 2021 | 0.8800 | 0.8800 | 0.8800 | 51 | +0.08(+10.00%) | |
| Oct 07, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.01%) | |
| Oct 01, 2021 | 0.7999 | 0.7999 | 0.7999 | 0 | -0.05(-5.89%) | |
| Sep 30, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,305 | +0.05(+6.25%) |
| Sep 29, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | +0.05(+6.67%) |
| Sep 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 50 | -0.04(-5.06%) | |
| Sep 15, 2021 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.03(-3.66%) | |
| Sep 14, 2021 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 4,000 | -0.05(-5.53%) |
| Sep 13, 2021 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 2,507 | +0.00(+0.00%) |
| Sep 10, 2021 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 1,000 | +0.00(+0.00%) |
| Sep 03, 2021 | 0.8680 | 0.8680 | 0.8680 | 6 | +0.03(+3.33%) | |
| Sep 02, 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,025 | -0.01(-0.77%) |
| Aug 31, 2021 | 0.8465 | 0.8465 | 0.8465 | 8 | +0.03(+3.23%) | |
| Aug 30, 2021 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 1,544 | +0.10(+13.89%) |
| Aug 26, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.08(-10.00%) | |
| Aug 24, 2021 | 0.8000 | 0.8000 | 0.8000 | 55 | +0.00(+0.00%) | |
| Aug 20, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.03(+3.90%) | |
| Aug 18, 2021 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.01(-0.65%) | |
| Aug 17, 2021 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 1,960 | -0.02(-1.90%) |
| Aug 16, 2021 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 2,000 | +0.01(+1.28%) |
| Aug 13, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,000 | +0.07(+9.86%) |
| Aug 12, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 | +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.
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.