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 (%)
Jul 30, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 28, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 24, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 22, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 17, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jul 15, 2014 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jul 14, 2014 0.2400 0.2400 0.2400 0.2400 6,200 +0.10(+71.31%)
Jul 11, 2014 0.2400 0.2400 0.1401 0.1401 30,940 -0.10(-41.62%)
Jul 10, 2014 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jul 09, 2014 0.2400 0.2400 0.2400 0.2400 1,000 +0.05(+29.73%)
Jul 07, 2014 0.1850 0.1850 0.1850 0 +0.00(+2.66%)
Jul 03, 2014 0.1802 0.1802 0.1802 0 -0.06(-24.92%)
Jun 30, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jun 24, 2014 0.2400 0.2400 0.2400 0 +0.07(+41.09%)
Jun 23, 2014 0.1701 0.1701 0.1701 0.1701 700 -0.04(-19.00%)
Jun 11, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 09, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.10(+92.31%)
Jun 05, 2014 0.1040 0.1040 0.1040 0.1040 0 -0.10(-48.00%)
May 23, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
May 21, 2014 0.2300 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 19, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-2.04%)
May 06, 2014 0.2552 0.2552 0.2552 0.2552 0 +0.00(+0.00%)
Apr 25, 2014 0.2552 0.2552 0.2552 0.2552 0 +0.00(+0.00%)
Apr 24, 2014 0.2552 0.2552 0.2552 0.2552 568 -0.00(-1.85%)
Apr 22, 2014 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Apr 21, 2014 0.2501 0.2501 0.2200 0.2200 15,000 -0.06(-22.81%)
Apr 15, 2014 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Apr 14, 2014 0.2865 0.2865 0.2500 0.2500 10,000 -0.05(-16.67%)
Apr 10, 2014 0.3000 0.3000 0.3000 0.3000 0 -0.04(-10.85%)
Apr 04, 2014 0.3365 0.3365 0.3365 0 -0.01(-3.86%)
Apr 01, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 28, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Mar 24, 2014 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 20, 2014 0.3300 0.3300 0.3300 0.3300 0 +0.09(+37.44%)
Mar 12, 2014 0.2401 0.2401 0.2401 0.2401 0 -0.05(-17.21%)
Mar 05, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 28, 2014 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Feb 21, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 12, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 05, 2014 0.2300 0.2300 0.2300 0 -0.06(-20.69%)
Jan 30, 2014 0.2900 0.2900 0.2900 0 +0.06(+23.93%)
Jan 24, 2014 0.2340 0.2340 0.2340 0.2340 0 -0.00(-0.04%)
Jan 23, 2014 0.2341 0.2341 0.2341 0.2341 100 +0.00(+1.74%)
Jan 22, 2014 0.2900 0.2900 0.2301 0.2301 220 -0.04(-14.78%)
Jan 21, 2014 0.2700 0.2700 0.2700 0.2700 2,500 -0.02(-6.90%)
Jan 13, 2014 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jan 08, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Dec 31, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2013 0.2200 0.2250 0.2200 0.2200 34,725 -0.00(-0.05%)
Dec 27, 2013 0.2200 0.2201 0.2200 0.2201 60,200 +0.00(+0.05%)
Dec 23, 2013 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 17, 2013 0.2150 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
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.