Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inrad Optics Inc (OP: INRD )

1.090 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2019 0.7120 0.7120 0.7120 0 -0.04(-5.44%)
Feb 26, 2019 0.7530 0.7530 0.7530 0.7530 2,000 +0.00(+0.00%)
Feb 22, 2019 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Feb 20, 2019 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Feb 15, 2019 0.7530 0.7530 0.7530 0 -0.05(-5.88%)
Feb 12, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 11, 2019 0.8000 0.8050 0.7600 0.8000 10,602 +0.01(+1.27%)
Feb 08, 2019 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Feb 07, 2019 0.7900 0.7900 0.7900 0.7900 4,000 +0.00(+0.00%)
Feb 04, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.50%)
Feb 01, 2019 0.8950 0.8950 0.8020 0.8020 1,100 +0.00(+0.25%)
Jan 30, 2019 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jan 17, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 14, 2019 0.9000 0.9000 0.9000 0 -0.04(-4.05%)
Jan 09, 2019 0.9380 0.9380 0.9380 0 -0.00(-0.21%)
Jan 04, 2019 0.9400 0.9400 0.9400 0 +0.05(+5.62%)
Jan 03, 2019 0.8900 0.8900 0.8900 0.8900 2,800 -0.01(-1.11%)
Jan 02, 2019 0.8150 0.9050 0.7996 0.9000 11,399 -0.03(-3.23%)
Dec 31, 2018 0.9400 0.9400 0.9300 0.9300 2,800 -0.02(-2.11%)
Dec 28, 2018 0.9413 0.9500 0.9413 0.9500 2,500 +0.07(+7.99%)
Dec 27, 2018 0.6300 0.8797 0.6200 0.8797 39,500 -0.02(-2.24%)
Dec 21, 2018 0.8999 0.8999 0.8999 0 +0.00(+0.03%)
Dec 19, 2018 0.8996 0.8996 0.8996 0 -0.01(-1.08%)
Dec 18, 2018 0.8708 0.9094 0.8708 0.9094 6,177 +0.00(+0.35%)
Dec 17, 2018 0.8500 0.9206 0.7120 0.9062 24,700 -0.02(-1.82%)
Dec 14, 2018 0.5001 0.9232 0.5001 0.9230 8,100 -0.02(-1.81%)
Dec 13, 2018 0.5100 0.9400 0.5100 0.9400 2,900 +0.07(+8.05%)
Dec 12, 2018 0.8700 0.8700 0.8700 0.8700 3,100 +0.00(+0.00%)
Dec 11, 2018 0.8700 0.8700 0.8700 0.8700 1,000 -0.01(-1.14%)
Dec 10, 2018 0.7600 0.8800 0.4720 0.8800 93,763 +0.00(+0.00%)
Dec 07, 2018 0.7600 0.8800 0.7600 0.8800 20,800 +0.00(+0.00%)
Dec 06, 2018 0.8000 0.8800 0.7600 0.8800 45,440 -0.03(-3.30%)
Dec 03, 2018 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Nov 30, 2018 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Nov 29, 2018 0.8369 0.9500 0.8000 0.9500 49,051 +0.05(+5.56%)
Nov 28, 2018 0.8200 0.9000 0.7501 0.9000 69,060 -0.01(-1.10%)
Nov 20, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 07, 2018 0.9100 0.9100 0.9100 0 +0.02(+1.68%)
Oct 31, 2018 0.8950 0.8950 0.8950 0 +0.00(+0.28%)
Oct 30, 2018 0.8925 0.8925 0.8925 0.8925 4,000 +0.09(+11.56%)
Oct 29, 2018 0.8500 0.8500 0.8000 0.8000 12,800 -0.04(-4.76%)
Oct 18, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Oct 12, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 08, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 03, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.55%)
Sep 21, 2018 0.8999 0.8999 0.8999 0 +0.00(+0.23%)
Sep 19, 2018 0.8978 0.8978 0.8978 0 -0.00(-0.23%)
Sep 18, 2018 0.9095 0.9095 0.8120 0.8999 14,300 +0.05(+5.87%)
Sep 11, 2018 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Sep 10, 2018 0.9100 0.9100 0.9100 0.9100 1,000 -0.01(-0.59%)
Sep 05, 2018 0.9154 0.9154 0.9154 0 +0.00(+0.37%)
Aug 30, 2018 0.9120 0.9120 0.9120 0 +0.03(+3.64%)
Aug 28, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Aug 24, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2018 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Aug 17, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Aug 15, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 14, 2018 0.8900 0.9000 0.7700 0.9000 9,014 +0.05(+5.88%)
Aug 07, 2018 0.8500 0.8500 0.8500 0 -0.11(-11.46%)
Aug 02, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 31, 2018 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Jul 30, 2018 0.9900 0.9900 0.9900 0.9900 150 +0.09(+10.00%)
Jul 25, 2018 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Jul 24, 2018 0.9900 0.9900 0.9900 0.9900 1,900 -0.04(-3.88%)
Jul 16, 2018 1.030 1.030 1.030 0 -0.01(-0.96%)
Jul 12, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Jul 11, 2018 1.050 1.070 0.7501 1.000 23,840 +0.00(+0.00%)
Jun 29, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
Jun 28, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.32%)
Jun 27, 2018 0.9020 0.9020 0.9020 0.9020 930 -0.14(-13.27%)
Jun 22, 2018 1.040 1.040 1.040 0 -0.05(-4.59%)
Jun 20, 2018 1.090 1.090 1.090 0 +0.04(+3.81%)
Jun 18, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Jun 15, 2018 1.000 1.080 1.000 1.080 9,800 -0.02(-1.82%)
Jun 12, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Jun 08, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Jun 07, 2018 0.9500 1.060 0.9500 1.060 4,733 +0.06(+6.00%)
Jun 06, 2018 0.8000 1.000 0.6620 1.000 11,934 +0.05(+5.26%)
Jun 05, 2018 0.9500 0.9500 0.9500 0.9500 900 +0.00(+0.00%)
May 30, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
May 15, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 14, 2018 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.45%)
May 04, 2018 0.9473 0.9473 0.9473 0 -0.04(-4.22%)
Apr 30, 2018 0.9890 0.9890 0.9890 0 +0.00(+0.00%)
Apr 27, 2018 0.9890 0.9890 0.9890 0.9890 1,000 +0.07(+7.60%)
Apr 17, 2018 0.9192 0.9192 0.9192 0 +0.02(+2.13%)
Apr 16, 2018 0.7050 0.9000 0.7000 0.9000 18,970 +0.00(+0.00%)
Apr 12, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 09, 2018 0.8500 0.8500 0.8500 0 -0.00(-0.01%)
Apr 04, 2018 0.8501 0.8501 0.8501 0 -0.16(-15.83%)
Apr 02, 2018 1.010 1.010 1.010 0 -0.09(-8.18%)
Mar 27, 2018 1.100 1.100 1.100 0 +0.02(+1.85%)
Mar 26, 2018 1.050 1.080 1.050 1.080 2,000 +0.03(+2.86%)
Mar 23, 2018 1.000 1.050 1.000 1.050 3,300 +0.06(+6.06%)
Mar 21, 2018 0.9900 0.9900 0.9900 0 +0.02(+1.54%)
Mar 20, 2018 0.9500 0.9750 0.9500 0.9750 7,010 +0.28(+39.29%)
Mar 19, 2018 1.010 1.010 0.7000 0.7000 9,343 -0.35(-33.33%)
Mar 14, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 13, 2018 1.050 1.050 1.050 1.050 3,940 +0.05(+5.00%)
Mar 07, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
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.