Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 1.250 | 0 | +0.05(+4.17%) | |||
| Feb 17, 2022 | 1.200 | 0 | -0.04(-3.23%) | |||
| Feb 15, 2022 | 1.240 | 0 | +0.00(+0.00%) | |||
| Feb 11, 2022 | 1.240 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 1.240 | 0 | +0.04(+3.33%) | |||
| Feb 08, 2022 | 1.200 | 1.210 | 1.200 | 1.200 | 11,005 | +0.00(+0.00%) |
| Feb 07, 2022 | 1.260 | 1.260 | 1.200 | 1.200 | 1,825 | +0.00(+0.00%) |
| Feb 04, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 140 | -0.01(-0.58%) |
| Feb 03, 2022 | 1.220 | 1.207 | 1.207 | 600 | -0.01(-1.07%) | |
| Feb 02, 2022 | 1.230 | 1.230 | 1.220 | 1.220 | 1,300 | +0.00(+0.00%) |
| Feb 01, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 2,020 | +0.00(+0.00%) |
| Jan 31, 2022 | 1.150 | 1.220 | 1.150 | 1.220 | 11,700 | +0.04(+3.39%) |
| Jan 28, 2022 | 1.130 | 1.180 | 1.130 | 1.180 | 5,200 | +0.08(+7.27%) |
| Jan 27, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 600 | +0.10(+10.00%) |
| Jan 26, 2022 | 1.130 | 1.130 | 1.000 | 1.000 | 21,320 | -0.14(-12.28%) |
| Jan 24, 2022 | 1.140 | 30 | -0.06(-5.00%) | |||
| Jan 21, 2022 | 1.190 | 1.200 | 1.150 | 1.200 | 1,287 | +0.04(+3.45%) |
| Jan 20, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | -0.01(-0.85%) |
| Jan 19, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 1,100 | +0.02(+1.74%) |
| Jan 13, 2022 | 1.150 | 15 | +0.03(+2.68%) | |||
| Jan 12, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1,020 | +0.07(+6.67%) |
| Jan 04, 2022 | 1.050 | 1.050 | 1.050 | 0 | -0.13(-11.02%) | |
| Jan 03, 2022 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | +0.02(+1.72%) |
| Dec 30, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.87%) | |
| Dec 28, 2021 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
| Dec 27, 2021 | 1.010 | 1.180 | 1.010 | 1.180 | 900 | +0.16(+15.69%) |
| Dec 23, 2021 | 1.000 | 1.150 | 1.000 | 1.020 | 11,790 | +0.02(+2.00%) |
| Dec 22, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Dec 21, 2021 | 0.9100 | 1.000 | 0.9100 | 1.000 | 4,949 | +0.10(+11.11%) |
| Dec 13, 2021 | 0.9000 | 0.9000 | 0.9000 | 4 | -0.02(-2.17%) | |
| Dec 10, 2021 | 0.8500 | 0.9200 | 0.8400 | 0.9200 | 11,784 | +0.01(+1.10%) |
| Dec 09, 2021 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 4,867 | +0.11(+13.75%) |
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.