Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 1.000 | 1.100 | 1.000 | 1.100 | 699 | +0.00(+0.00%) |
| Jul 28, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.10(+10.00%) |
| Jul 27, 2023 | 1.000 | 1.010 | 1.000 | 1.000 | 3,100 | +0.00(+0.00%) |
| Jul 26, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 950 | -0.20(-16.67%) |
| Jul 21, 2023 | 1.200 | 0 | -0.04(-3.23%) | |||
| Jul 14, 2023 | 1.240 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 0.9500 | 1.240 | 0.9400 | 1.240 | 4,500 | +0.24(+24.00%) |
| Jul 12, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.00(+0.00%) |
| Jul 11, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 580 | -0.24(-19.35%) |
| Jul 10, 2023 | 1.220 | 1.240 | 1.220 | 1.240 | 2,163 | +0.04(+3.33%) |
| Jul 07, 2023 | 0.9500 | 1.200 | 0.9500 | 1.200 | 3,090 | +0.20(+19.40%) |
| Jul 06, 2023 | 1.100 | 1.100 | 1.000 | 1.005 | 2,400 | +0.00(+0.50%) |
| Jul 05, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 1,200 | +0.00(+0.00%) |
| Jul 03, 2023 | 1.000 | 1.140 | 0.9100 | 1.000 | 6,400 | -0.15(-13.04%) |
| Jun 30, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 500 | +0.00(+0.00%) |
| Jun 29, 2023 | 1.050 | 1.150 | 0.9500 | 1.150 | 3,740 | +0.10(+9.52%) |
| Jun 27, 2023 | 1.050 | 0 | -0.15(-12.50%) | |||
| Jun 23, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 1.200 | 0 | +0.01(+1.27%) | |||
| Jun 16, 2023 | 1.185 | 0 | -0.09(-7.42%) | |||
| Jun 15, 2023 | 1.130 | 1.280 | 1.130 | 1.280 | 8,401 | +0.23(+21.90%) |
| Jun 14, 2023 | 1.110 | 1.200 | 1.050 | 1.050 | 17,084 | -0.24(-18.60%) |
| Jun 07, 2023 | 1.290 | 0 | +0.01(+0.78%) | |||
| Jun 06, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.08(+6.67%) |
| Jun 05, 2023 | 1.050 | 1.200 | 0.8208 | 1.200 | 7,200 | +0.02(+1.69%) |
| Jun 02, 2023 | 1.224 | 1.224 | 1.090 | 1.180 | 1,400 | -0.07(-5.60%) |
| Jun 01, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | -0.04(-3.10%) |
| May 31, 2023 | 1.300 | 1.330 | 1.245 | 1.290 | 3,900 | -0.01(-0.77%) |
| May 24, 2023 | 1.300 | 0 | -0.04(-2.99%) | |||
| May 19, 2023 | 1.340 | 0 | +0.16(+13.56%) | |||
| May 16, 2023 | 1.180 | 0 | +0.00(+0.00%) | |||
| May 15, 2023 | 1.020 | 1.550 | 0.7752 | 1.180 | 18,036 | -0.47(-28.48%) |
| May 12, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | +0.10(+6.45%) |
| May 11, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 830 | -0.10(-6.06%) |
| May 10, 2023 | 1.500 | 1.650 | 1.500 | 1.650 | 2,500 | +0.05(+3.12%) |
| May 09, 2023 | 1.400 | 1.600 | 1.400 | 1.600 | 5,620 | +0.02(+1.27%) |
| May 05, 2023 | 1.580 | 0 | -0.02(-1.25%) | |||
| May 04, 2023 | 1.400 | 1.600 | 1.400 | 1.600 | 39,700 | -0.10(-5.88%) |
| Apr 28, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 1.710 | 1.710 | 1.700 | 1.700 | 3,200 | +0.00(+0.00%) |
| Apr 24, 2023 | 1.683 | 1.710 | 1.683 | 1.700 | 2,500 | -0.02(-1.16%) |
| Apr 20, 2023 | 1.720 | 0 | +0.01(+0.58%) | |||
| Apr 19, 2023 | 1.720 | 1.720 | 1.690 | 1.710 | 4,700 | +0.14(+8.92%) |
| Apr 17, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
| Apr 14, 2023 | 1.550 | 1.560 | 1.550 | 1.550 | 1,200 | -0.17(-9.88%) |
| Apr 10, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Mar 30, 2023 | 1.720 | 0 | +0.02(+1.18%) | |||
| Mar 29, 2023 | 1.720 | 1.720 | 1.400 | 1.700 | 12,328 | -0.02(-1.16%) |
| Mar 28, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.00%) |
| Mar 24, 2023 | 1.720 | 0 | +0.04(+2.38%) | |||
| Mar 22, 2023 | 1.680 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 1.680 | 0 | -0.04(-2.33%) | |||
| Mar 15, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.00%) |
| Mar 14, 2023 | 1.700 | 1.720 | 1.700 | 1.720 | 3,317 | +0.00(+0.00%) |
| Mar 06, 2023 | 1.720 | 0 | +0.03(+1.78%) | |||
| Mar 02, 2023 | 1.690 | 1 | -0.01(-0.59%) | |||
| Feb 28, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2023 | 1.700 | 0 | +0.03(+1.80%) | |||
| Feb 07, 2023 | 1.670 | 1 | +0.02(+1.21%) | |||
| Feb 03, 2023 | 1.650 | 5 | -0.05(-2.94%) | |||
| Feb 01, 2023 | 1.700 | 0 | -0.02(-1.16%) | |||
| Jan 31, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 1,100 | +0.02(+1.18%) |
| Jan 27, 2023 | 1.700 | 0 | -0.02(-1.16%) | |||
| Jan 25, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2023 | 1.720 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2023 | 1.720 | 0 | +0.04(+2.38%) | |||
| Jan 10, 2023 | 1.655 | 1.700 | 1.655 | 1.680 | 2,606 | -0.05(-2.89%) |
| Dec 30, 2022 | 1.730 | 5 | -0.02(-1.14%) | |||
| Dec 29, 2022 | 1.600 | 1.750 | 1.600 | 1.750 | 2,105 | +0.01(+0.57%) |
| Dec 28, 2022 | 1.580 | 1.740 | 1.580 | 1.740 | 3,700 | +0.16(+10.13%) |
| Dec 23, 2022 | 1.580 | 75 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 1.580 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2022 | 1.580 | 0 | -0.02(-1.25%) | |||
| Dec 08, 2022 | 1.600 | 0 | -0.15(-8.57%) | |||
| Nov 30, 2022 | 1.750 | 0 | +0.04(+2.34%) | |||
| Nov 29, 2022 | 1.710 | 1.710 | 1.710 | 1.710 | 210 | -0.02(-1.16%) |
| Nov 28, 2022 | 1.600 | 1.730 | 1.600 | 1.730 | 2,590 | +0.13(+8.12%) |
| Nov 25, 2022 | 1.680 | 1.680 | 1.600 | 1.600 | 2,000 | +0.05(+3.23%) |
| Nov 23, 2022 | 1.450 | 1.550 | 1.450 | 1.550 | 20,000 | -0.05(-3.13%) |
| Nov 17, 2022 | 1.600 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2022 | 1.320 | 1.600 | 1.320 | 1.600 | 1,100 | -0.05(-3.03%) |
| Nov 14, 2022 | 1.650 | 0 | -0.10(-5.71%) | |||
| Nov 08, 2022 | 1.750 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 1.750 | 0 | -0.01(-0.57%) | |||
| Oct 28, 2022 | 1.760 | 0 | +0.16(+10.00%) | |||
| Oct 27, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 149 | +0.00(+0.00%) |
| Oct 26, 2022 | 1.200 | 1.600 | 1.000 | 1.600 | 10,162 | +0.00(+0.00%) |
| Oct 25, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 10,605 | +0.00(+0.00%) |
| Oct 14, 2022 | 1.600 | 0 | -0.10(-5.88%) | |||
| Oct 07, 2022 | 1.700 | 0 | +0.10(+6.25%) | |||
| Oct 06, 2022 | 1.600 | 1.600 | 1.584 | 1.600 | 2,928 | -0.10(-5.88%) |
| Oct 04, 2022 | 1.700 | 85 | -0.10(-5.56%) | |||
| Oct 03, 2022 | 1.794 | 1.800 | 1.790 | 1.800 | 1,200 | +0.00(+0.00%) |
| Sep 30, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 1,500 | +0.00(+0.00%) |
| Sep 29, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | +0.01(+0.56%) |
| Sep 27, 2022 | 1.790 | 0 | +0.24(+15.48%) | |||
| Sep 26, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 2,400 | -0.10(-6.06%) |
| Sep 23, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 400 | -0.02(-1.20%) |
| Sep 22, 2022 | 1.650 | 1.670 | 1.650 | 1.670 | 2,904 | -0.03(-1.76%) |
| Sep 20, 2022 | 1.700 | 0 | -0.05(-2.86%) | |||
| Sep 19, 2022 | 1.600 | 1.750 | 1.600 | 1.750 | 1,100 | +0.00(+0.00%) |
| Sep 13, 2022 | 1.750 | 57 | +0.12(+7.36%) | |||
| Sep 07, 2022 | 1.630 | 0 | -0.10(-5.78%) | |||
| Sep 06, 2022 | 1.730 | 1.730 | 1.730 | 1.730 | 100 | -0.02(-1.14%) |
| Aug 23, 2022 | 1.750 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 120 | +0.00(+0.00%) |
| Aug 18, 2022 | 1.750 | 0 | +0.01(+0.57%) | |||
| Aug 17, 2022 | 1.625 | 1.740 | 1.550 | 1.740 | 2,304 | +0.09(+5.45%) |
| Aug 16, 2022 | 1.510 | 1.650 | 1.510 | 1.650 | 1,920 | +0.00(+0.00%) |
| Aug 15, 2022 | 1.700 | 1.700 | 1.650 | 1.650 | 2,000 | -0.10(-5.71%) |
| Aug 12, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 1,003 | +0.01(+0.57%) |
| Aug 11, 2022 | 1.740 | 1.740 | 1.700 | 1.740 | 5,812 | +0.00(+0.00%) |
| Aug 08, 2022 | 1.740 | 0 | +0.02(+1.16%) |
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.