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, 2021 0.8100 0.8100 0.8100 50 +0.00(+0.12%)
Jul 29, 2021 0.7000 0.8090 0.7000 0.8090 2,000 +0.11(+15.57%)
Jul 28, 2021 0.7000 0.7000 0.7000 0.7000 2,000 +0.09(+15.70%)
Jul 20, 2021 0.6050 0.6050 0.6050 10 -0.05(-6.92%)
Jul 13, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 09, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 01, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jun 30, 2021 0.8200 0.8200 0.6500 0.7500 24,100 +0.05(+7.14%)
Jun 29, 2021 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 28, 2021 0.7000 0.7000 0.7000 0.7000 1,010 +0.00(+0.00%)
Jun 25, 2021 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jun 23, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 22, 2021 0.7000 0.7000 0.7000 0.7000 1,210 +0.00(+0.00%)
Jun 17, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 15, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2021 0.7000 0.7000 0.7000 0.7000 1,750 +0.00(+0.00%)
Jun 11, 2021 0.7000 0.7000 0.7000 0.7000 2,200 +0.00(+0.00%)
Jun 10, 2021 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jun 08, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 07, 2021 0.6500 0.7000 0.6500 0.7000 2,306 +0.04(+6.06%)
Jun 04, 2021 0.6600 0.6600 0.6600 0.6600 1,500 -0.01(-1.49%)
Jun 03, 2021 0.6700 0.6700 0.6700 0.6700 1,572 -0.14(-17.28%)
May 28, 2021 0.8100 0.8100 0.8100 0 +0.05(+6.72%)
May 27, 2021 0.9000 0.9000 0.7590 0.7590 1,100 +0.04(+6.17%)
May 26, 2021 0.7768 0.7768 0.7149 0.7149 1,200 +0.01(+2.13%)
May 25, 2021 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
May 21, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7000 0.7000 0.7000 378 +0.05(+7.69%)
May 19, 2021 0.6500 0.6500 0.5800 0.6500 16,469 +0.05(+8.33%)
May 17, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
May 14, 2021 0.5500 0.5500 0.5500 0.5500 908 +0.00(+0.00%)
May 13, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
May 12, 2021 0.5230 0.5500 0.5230 0.5500 1,889 +0.00(+0.00%)
May 10, 2021 0.5500 0.5500 0.5500 0 -0.16(-22.54%)
May 05, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 30, 2021 0.7100 0.7100 0.7100 0 -0.07(-8.97%)
Apr 26, 2021 0.7800 0.7800 0.7800 0 +0.24(+44.34%)
Apr 23, 2021 0.5404 0.5404 0.5404 65 +0.00(+0.00%)
Apr 13, 2021 0.5404 0.5404 0.5404 0 -0.24(-30.72%)
Apr 08, 2021 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Mar 31, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 30, 2021 0.7000 0.7000 0.7000 0.7000 851 +0.08(+12.90%)
Mar 24, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Mar 22, 2021 0.6000 0.6000 0.6000 0 -0.18(-23.08%)
Mar 19, 2021 0.7800 0.7800 0.7800 0.7800 1,200 -0.02(-2.26%)
Mar 18, 2021 0.6500 0.7980 0.6500 0.7980 1,550 +0.17(+26.67%)
Mar 17, 2021 0.6300 0.6300 0.6300 0.6300 600 +0.03(+5.00%)
Mar 16, 2021 0.5990 0.6000 0.5990 0.6000 4,000 +0.16(+35.75%)
Mar 15, 2021 0.6201 0.6201 0.4220 0.4420 25,050 -0.17(-27.54%)
Mar 09, 2021 0.6100 0.6100 0.6100 0 -0.03(-5.18%)
Mar 05, 2021 0.6433 0.6433 0.6433 0 -0.16(-19.60%)
Mar 03, 2021 0.8001 0.8001 0.8001 0 -0.04(-4.75%)
Mar 02, 2021 0.8400 0.8400 0.8001 0.8400 1,817 -0.01(-1.18%)
Feb 26, 2021 0.8500 0.8500 0.8500 0 +0.05(+6.24%)
Feb 25, 2021 0.8500 0.8500 0.8001 0.8001 4,503 -0.05(-5.87%)
Feb 24, 2021 0.8390 0.8500 0.8000 0.8500 10,127 +0.10(+13.18%)
Feb 23, 2021 0.7510 0.7510 0.7510 0.7510 300 +0.00(+0.00%)
Feb 19, 2021 0.7510 0.7510 0.7510 0 +0.04(+5.77%)
Feb 16, 2021 0.7100 0.7100 0.7100 0 +0.08(+12.68%)
Feb 10, 2021 0.6301 0.6301 0.6301 0 +0.08(+14.56%)
Feb 08, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.75%)
Feb 02, 2021 0.5301 0.5301 0.5301 0 -0.13(-19.68%)
Feb 01, 2021 0.7000 0.7000 0.6600 0.6600 2,225 -0.04(-5.71%)
Jan 29, 2021 0.6006 0.7200 0.6006 0.7000 1,400 -0.04(-5.41%)
Jan 28, 2021 0.7400 0.7400 0.7400 0.7400 1,621 +0.09(+13.36%)
Jan 27, 2021 0.6528 0.6528 0.6528 0.6528 4,933 +0.04(+7.02%)
Jan 26, 2021 0.7000 0.7717 0.6000 0.6100 19,493 -0.06(-9.60%)
Jan 25, 2021 0.8401 0.8401 0.5000 0.6748 24,637 -0.21(-23.32%)
Jan 22, 2021 0.8500 0.8800 0.8500 0.8800 12,500 +0.23(+35.38%)
Jan 20, 2021 0.6900 0.6900 0.5000 0.6500 10,842 +0.08(+14.04%)
Jan 13, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jan 04, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Dec 30, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 29, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
Dec 28, 2020 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.72%)
Dec 23, 2020 0.5110 0.5110 0.5110 0 -0.06(-10.35%)
Dec 16, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Dec 15, 2020 0.5900 0.6050 0.5900 0.5900 779 +0.02(+3.51%)
Dec 14, 2020 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Dec 04, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 02, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Nov 18, 2020 0.5700 0.5700 0.5700 0 -0.05(-8.06%)
Nov 16, 2020 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Nov 13, 2020 0.5700 0.5700 0.5700 0.5700 1,000 -0.03(-5.00%)
Nov 11, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 10, 2020 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Nov 05, 2020 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Oct 30, 2020 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Oct 27, 2020 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Oct 26, 2020 0.5900 0.5900 0.5900 0.5900 326 -0.03(-4.84%)
Oct 22, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6200 0.6200 0.6200 1,999 +0.00(+0.00%)
Oct 19, 2020 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Oct 15, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Oct 12, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Oct 07, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 01, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 30, 2020 0.6400 0.7200 0.6400 0.7200 2,000 +0.08(+12.50%)
Sep 29, 2020 0.6400 0.6400 0.6400 60 +0.00(+0.00%)
Sep 28, 2020 0.6430 0.6430 0.6400 0.6400 2,800 +0.01(+1.59%)
Sep 25, 2020 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Sep 23, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.23%)
Sep 22, 2020 0.6006 0.6006 0.6006 0.6006 200 -0.15(-19.92%)
Sep 21, 2020 0.6000 0.8700 0.5512 0.7500 32,800 -0.10(-11.76%)
Sep 08, 2020 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0.8000 1,000 -0.08(-9.09%)
Aug 31, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 17, 2020 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 14, 2020 0.8600 0.8600 0.8600 0.8600 1,500 +0.01(+1.42%)
Aug 11, 2020 0.8480 0.8480 0.8480 0 +0.00(+0.00%)
Aug 07, 2020 0.8480 0.8480 0.8480 0 +0.05(+6.00%)
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.