Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2022 | 1.720 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 3,350 | +0.02(+1.18%) |
| Jul 18, 2022 | 1.700 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 1.700 | 0 | +0.05(+3.03%) | |||
| Jul 05, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.06(-3.51%) |
| Jun 30, 2022 | 1.710 | 0 | -0.00(-0.20%) | |||
| Jun 29, 2022 | 1.714 | 1.714 | 1.714 | 1.714 | 300 | +0.01(+0.79%) |
| Jun 28, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | +0.05(+3.03%) |
| Jun 27, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 1,257 | -0.05(-2.94%) |
| Jun 22, 2022 | 1.700 | 0 | -0.05(-2.86%) | |||
| Jun 15, 2022 | 1.750 | 0 | -0.05(-2.78%) | |||
| Jun 13, 2022 | 1.800 | 0 | +0.08(+4.65%) | |||
| Jun 10, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.35(-16.91%) |
| Jun 09, 2022 | 2.050 | 2.070 | 2.050 | 2.070 | 500 | -0.02(-0.96%) |
| Jun 08, 2022 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | +0.00(+0.00%) |
| Jun 07, 2022 | 1.730 | 2.090 | 1.730 | 2.090 | 21,100 | +0.39(+22.87%) |
| Jun 06, 2022 | 1.701 | 1.701 | 1.701 | 1.701 | 100 | -0.02(-1.10%) |
| Jun 03, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 3,800 | +0.02(+1.18%) |
| Jun 02, 2022 | 1.700 | 1.700 | 1.680 | 1.700 | 11,100 | +0.00(+0.00%) |
| Jun 01, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 900 | +0.00(+0.00%) |
| May 31, 2022 | 1.700 | 1.710 | 1.700 | 1.700 | 7,256 | +0.00(+0.00%) |
| May 26, 2022 | 1.700 | 0 | +0.15(+9.68%) | |||
| May 25, 2022 | 1.540 | 1.550 | 1.540 | 1.550 | 5,400 | +0.00(+0.00%) |
| May 23, 2022 | 1.550 | 0 | +0.03(+1.97%) | |||
| May 19, 2022 | 1.520 | 0 | +0.00(+0.00%) | |||
| May 18, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 2,200 | -0.05(-3.18%) |
| May 16, 2022 | 1.570 | 0 | +0.00(+0.00%) | |||
| May 13, 2022 | 1.520 | 1.570 | 1.520 | 1.570 | 1,700 | -0.03(-1.88%) |
| May 11, 2022 | 1.600 | 15 | +0.06(+3.90%) | |||
| May 10, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 239 | -0.03(-1.91%) |
| May 09, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | -0.03(-1.88%) |
| May 06, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
| May 04, 2022 | 1.600 | 0 | +0.00(+0.00%) | |||
| May 03, 2022 | 1.590 | 1.600 | 1.590 | 1.600 | 2,020 | +0.05(+3.23%) |
| May 02, 2022 | 1.500 | 1.550 | 1.500 | 1.550 | 1,900 | -0.05(-3.13%) |
| Apr 29, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 2,810 | +0.00(+0.00%) |
| Apr 28, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 1,201 | +0.00(+0.00%) |
| Apr 27, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 3,116 | +0.04(+2.56%) |
| Apr 26, 2022 | 1.560 | 1.560 | 1.560 | 1.560 | 1,250 | +0.04(+2.63%) |
| Apr 25, 2022 | 1.520 | 1.520 | 1.490 | 1.520 | 2,250 | -0.10(-6.17%) |
| Apr 21, 2022 | 1.620 | 0 | -0.18(-10.00%) | |||
| Apr 18, 2022 | 1.800 | 0 | +0.38(+26.76%) | |||
| Apr 07, 2022 | 1.420 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2022 | 1.420 | 0 | +0.04(+2.90%) | |||
| Apr 01, 2022 | 1.450 | 1.450 | 1.380 | 1.380 | 450 | -0.02(-1.43%) |
| Mar 31, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 112 | +0.05(+3.70%) |
| Mar 29, 2022 | 1.350 | 0 | -0.07(-4.93%) | |||
| Mar 28, 2022 | 1.350 | 1.420 | 1.350 | 1.420 | 18,722 | +0.02(+1.43%) |
| Mar 24, 2022 | 1.400 | 0 | +0.15(+12.00%) | |||
| Mar 23, 2022 | 1.265 | 1.265 | 1.250 | 1.250 | 900 | +0.01(+0.81%) |
| Mar 22, 2022 | 0.8600 | 1.240 | 0.8600 | 1.240 | 1,500 | +0.24(+24.00%) |
| Mar 21, 2022 | 1.100 | 1.100 | 0.7010 | 1.000 | 34,918 | -0.02(-1.96%) |
| Mar 18, 2022 | 1.100 | 1.100 | 1.020 | 1.020 | 500 | -0.26(-20.31%) |
| Mar 15, 2022 | 1.280 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 1.280 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2022 | 1.200 | 1.280 | 1.200 | 1.280 | 13,887 | +0.03(+2.40%) |
| 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%) |
| Dec 02, 2021 | 0.8000 | 0.8000 | 0.8000 | 2 | -0.05(-6.43%) | |
| Nov 29, 2021 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.07(-7.07%) | |
| Nov 18, 2021 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.20(+27.78%) | |
| Nov 08, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.02(+2.86%) | |
| Nov 04, 2021 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.05(-6.67%) | |
| Oct 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.07(+9.63%) | |
| Oct 26, 2021 | 0.8000 | 0.6841 | 26,809 | -0.07(-8.80%) | ||
| Oct 25, 2021 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 1,000 | -0.01(-1.45%) |
| Oct 18, 2021 | 0.7611 | 0.7611 | 0.7611 | 0 | -0.23(-23.12%) | |
| Oct 15, 2021 | 0.9780 | 0.9900 | 0.9000 | 0.9900 | 1,950 | +0.09(+10.00%) |
| Oct 14, 2021 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,791 | +0.02(+2.27%) |
| Oct 12, 2021 | 0.8800 | 0.8800 | 0.8800 | 51 | +0.08(+10.00%) | |
| Oct 07, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.01%) | |
| Oct 01, 2021 | 0.7999 | 0.7999 | 0.7999 | 0 | -0.05(-5.89%) | |
| Sep 30, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,305 | +0.05(+6.25%) |
| Sep 29, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | +0.05(+6.67%) |
| Sep 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 50 | -0.04(-5.06%) | |
| Sep 15, 2021 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.03(-3.66%) | |
| Sep 14, 2021 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 4,000 | -0.05(-5.53%) |
| Sep 13, 2021 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 2,507 | +0.00(+0.00%) |
| Sep 10, 2021 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 1,000 | +0.00(+0.00%) |
| Sep 03, 2021 | 0.8680 | 0.8680 | 0.8680 | 6 | +0.03(+3.33%) | |
| Sep 02, 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,025 | -0.01(-0.77%) |
| Aug 31, 2021 | 0.8465 | 0.8465 | 0.8465 | 8 | +0.03(+3.23%) | |
| Aug 30, 2021 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 1,544 | +0.10(+13.89%) |
| Aug 26, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.08(-10.00%) | |
| Aug 24, 2021 | 0.8000 | 0.8000 | 0.8000 | 55 | +0.00(+0.00%) | |
| Aug 20, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.03(+3.90%) | |
| Aug 18, 2021 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.01(-0.65%) | |
| Aug 17, 2021 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 1,960 | -0.02(-1.90%) |
| Aug 16, 2021 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 2,000 | +0.01(+1.28%) |
| Aug 13, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,000 | +0.07(+9.86%) |
| Aug 12, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 | +0.00(+0.00%) |
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.