Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 0.5920 | 0.6000 | 0.5920 | 0.6000 | 7,500 | +0.09(+18.81%) |
| Feb 27, 2017 | 0.5200 | 0.6974 | 0.5000 | 0.5050 | 431,520 | -0.03(-4.72%) |
| Feb 24, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 | +0.00(+0.00%) |
| Feb 23, 2017 | 0.5600 | 0.6000 | 0.5300 | 0.5300 | 21,560 | -0.07(-11.52%) |
| Feb 21, 2017 | 0.5990 | 0.5990 | 0.5990 | 0 | +0.02(+3.28%) | |
| Feb 17, 2017 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.04(-6.45%) | |
| Feb 16, 2017 | 0.6800 | 0.6800 | 0.5000 | 0.6200 | 46,162 | -0.06(-8.82%) |
| Feb 15, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 20,000 | +0.00(+0.00%) |
| Feb 14, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | +0.00(+0.00%) |
| Feb 13, 2017 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 11,700 | -0.01(-1.45%) |
| Feb 10, 2017 | 0.6490 | 0.7000 | 0.6490 | 0.6900 | 12,300 | +0.07(+11.29%) |
| Feb 09, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,500 | +0.00(+0.00%) |
| Feb 03, 2017 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
| Jan 31, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,000 | +0.02(+3.33%) |
| Jan 30, 2017 | 0.6000 | 0.6120 | 0.5920 | 0.6000 | 18,000 | -0.05(-7.69%) |
| Jan 27, 2017 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 1,538 | +0.06(+10.17%) |
| Jan 26, 2017 | 0.5900 | 0.5900 | 0.5899 | 0.5900 | 8,200 | +0.02(+3.51%) |
| Jan 25, 2017 | 0.5340 | 0.5900 | 0.5340 | 0.5700 | 7,250 | -0.01(-0.87%) |
| Jan 17, 2017 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.02(+4.55%) | |
| Jan 12, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,600 | +0.02(+3.77%) |
| Jan 10, 2017 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 27,432 | -0.01(-1.85%) |
| Dec 30, 2016 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.06(+12.50%) | |
| Dec 28, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.03(+6.67%) | |
| Dec 23, 2016 | 0.4500 | 0.4500 | 0.4500 | 60 | +0.03(+8.17%) | |
| Dec 14, 2016 | 0.4160 | 0.4160 | 0.4160 | 59 | +0.02(+4.00%) |
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.