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

Inrad Optics Inc (OP: INRD )

1.080 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 29, 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 16, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.66%)
Jul 13, 2020 0.8480 0.8480 0.8480 0 +0.05(+6.00%)
Jul 08, 2020 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jul 02, 2020 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Jul 01, 2020 0.8400 0.8400 0.8400 0.8400 2,000 +0.17(+25.37%)
Jun 26, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 19, 2020 0.6700 0.6700 0.6700 0 +0.11(+20.72%)
Jun 18, 2020 0.5550 0.5550 0.5550 0.5550 400 +0.01(+0.91%)
Jun 15, 2020 0.5500 0.5500 0.5500 0 -0.14(-20.41%)
Jun 11, 2020 0.6910 0.6910 0.6910 0 -0.21(-23.22%)
Jun 08, 2020 0.9000 0.9000 0.9000 0 -0.10(-9.73%)
Jun 05, 2020 0.9970 0.9970 0.9970 1 +0.00(+0.00%)
Jun 01, 2020 0.9970 0.9970 0.9970 0 +0.00(+0.00%)
May 29, 2020 0.9970 0.9970 0.9970 0.9970 500 +0.00(+0.00%)
May 27, 2020 0.9970 0.9970 0.9970 0 +0.00(+0.00%)
May 26, 2020 0.9980 0.9980 0.9970 0.9970 500 +0.49(+98.61%)
May 18, 2020 0.5020 0.5020 0.5020 0 +0.00(+0.00%)
May 14, 2020 0.5020 0.5020 0.5020 0 -0.02(-3.46%)
May 12, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
May 08, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
May 07, 2020 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
May 06, 2020 0.2825 0.5500 0.2825 0.5500 2,485 +0.05(+10.00%)
May 05, 2020 0.5000 0.5000 0.5000 0.5000 1,900 +0.00(+0.00%)
May 04, 2020 0.3505 0.5000 0.3505 0.5000 19,363 +0.00(+0.00%)
May 01, 2020 0.5500 0.5500 0.5000 0.5000 1,100 -0.40(-44.32%)
Apr 30, 2020 0.5100 0.8980 0.5100 0.8980 2,500 +0.15(+19.73%)
Apr 29, 2020 1.000 1.280 0.2510 0.7500 14,162 -0.71(-48.63%)
Mar 31, 2020 1.460 1.460 1.460 0 +0.01(+0.69%)
Mar 30, 2020 1.450 1.450 1.450 1.450 200 +0.21(+16.94%)
Mar 27, 2020 1.100 1.240 1.100 1.240 800 +0.14(+12.73%)
Mar 24, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 13, 2020 1.100 1.100 1.100 0 +0.11(+11.11%)
Mar 12, 2020 1.080 1.080 0.6020 0.9900 4,250 -0.41(-29.29%)
Mar 10, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 28, 2020 1.400 1.400 1.400 0 +0.02(+1.45%)
Feb 24, 2020 1.380 1.380 1.380 0 -0.07(-4.83%)
Feb 21, 2020 1.450 1.450 1.450 25 +0.00(+0.00%)
Feb 19, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 18, 2020 1.450 1.450 1.450 1.450 200 -0.03(-2.03%)
Feb 07, 2020 1.480 1.480 1.480 0 +0.00(+0.00%)
Feb 05, 2020 1.480 1.480 1.480 0 +0.03(+2.07%)
Feb 04, 2020 1.450 1.480 1.450 1.450 882 +0.00(+0.00%)
Jan 31, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 30, 2020 1.450 1.450 1.450 1.450 200 +0.15(+11.54%)
Jan 29, 2020 1.300 1.300 1.300 1.300 100 +0.02(+1.56%)
Jan 14, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 09, 2020 1.280 1.280 1.280 0 +0.04(+3.23%)
Jan 08, 2020 1.240 1.240 1.240 50 +0.00(+0.00%)
Jan 02, 2020 1.240 1.240 1.240 0 -0.02(-1.59%)
Dec 31, 2019 1.260 1.260 1.260 1.260 600 +0.01(+0.80%)
Dec 30, 2019 1.020 1.250 1.000 1.250 2,600 -0.03(-2.34%)
Dec 24, 2019 1.280 1.280 1.280 0 -0.17(-11.72%)
Dec 20, 2019 1.450 1.450 1.450 0 +0.09(+6.62%)
Dec 12, 2019 1.360 1.360 1.360 0 +0.01(+0.74%)
Dec 11, 2019 1.325 1.350 0.9007 1.350 4,200 +0.00(+0.00%)
Dec 09, 2019 1.350 1.350 1.350 0 +0.10(+8.00%)
Dec 06, 2019 1.000 1.340 0.7122 1.250 13,100 -0.10(-7.41%)
Nov 29, 2019 1.350 1.350 1.350 0 +0.20(+17.39%)
Nov 27, 2019 1.100 1.150 1.100 1.150 3,800 +0.05(+4.55%)
Nov 26, 2019 0.9500 1.100 0.9500 1.100 3,166 +0.10(+10.00%)
Nov 22, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Nov 20, 2019 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 19, 2019 0.8335 1.170 0.8335 1.100 7,500 -0.10(-8.33%)
Nov 14, 2019 1.200 1.200 1.200 0 -0.30(-20.00%)
Nov 12, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 05, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 04, 2019 1.100 1.500 1.100 1.500 1,750 +0.00(+0.00%)
Oct 29, 2019 1.500 1.500 1.500 0 +0.20(+15.38%)
Oct 23, 2019 1.300 1.300 1.300 0 -0.50(-27.78%)
Oct 16, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 15, 2019 1.680 2.300 1.680 1.800 6,610 +0.12(+7.14%)
Oct 07, 2019 1.680 1.680 1.680 0 +0.06(+3.70%)
Oct 02, 2019 1.620 1.620 1.620 0 -0.03(-1.82%)
Sep 30, 2019 1.650 1.650 1.650 0 +0.10(+6.45%)
Sep 24, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 23, 2019 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Sep 19, 2019 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
Sep 17, 2019 1.500 1.500 1.500 0 +0.01(+0.67%)
Sep 13, 2019 1.490 1.490 1.490 0 +0.08(+5.67%)
Sep 12, 2019 1.250 1.410 1.250 1.410 45,947 +0.07(+5.22%)
Sep 09, 2019 1.340 1.340 1.340 0 -0.11(-7.59%)
Sep 05, 2019 1.450 1.450 1.450 0 -0.01(-0.68%)
Sep 03, 2019 1.460 1.460 1.460 0 -0.22(-13.10%)
Aug 30, 2019 1.600 1.690 1.600 1.680 1,700 -0.02(-1.18%)
Aug 29, 2019 1.640 1.700 1.640 1.700 1,000 +0.05(+3.03%)
Aug 28, 2019 1.600 1.830 1.310 1.650 100,360 +0.06(+3.77%)
Aug 27, 2019 1.400 1.590 1.400 1.590 1,600 +0.19(+13.57%)
Aug 26, 2019 1.300 1.400 1.300 1.400 2,000 -0.19(-11.95%)
Aug 22, 2019 1.590 1.590 1.590 0 +0.10(+6.71%)
Aug 21, 2019 1.490 1.490 1.490 1.490 3,000 +0.00(+0.00%)
Aug 20, 2019 1.475 1.490 1.450 1.490 2,800 -0.06(-3.87%)
Aug 19, 2019 1.510 1.550 1.300 1.550 108,621 -0.20(-11.43%)
Aug 14, 2019 1.750 1.750 1.750 0 -0.06(-3.31%)
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.