Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2018 | 0.9120 | 0.9120 | 0.9120 | 0 | +0.03(+3.64%) | |
| Aug 28, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.03(+3.53%) | |
| Aug 24, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.04(-4.49%) | |
| Aug 17, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-1.11%) | |
| Aug 15, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 0.8900 | 0.9000 | 0.7700 | 0.9000 | 9,014 | +0.05(+5.88%) |
| Aug 07, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.11(-11.46%) | |
| Aug 02, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.03(-3.03%) | |
| Jul 30, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 150 | +0.09(+10.00%) |
| Jul 25, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.09(-9.09%) | |
| Jul 24, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,900 | -0.04(-3.88%) |
| Jul 16, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
| Jul 12, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
| Jul 11, 2018 | 1.050 | 1.070 | 0.7501 | 1.000 | 23,840 | +0.00(+0.00%) |
| Jun 29, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Jun 28, 2018 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | +0.05(+5.32%) |
| Jun 27, 2018 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 930 | -0.14(-13.27%) |
| Jun 22, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-4.59%) | |
| Jun 20, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.04(+3.81%) | |
| Jun 18, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.03(-2.78%) | |
| Jun 15, 2018 | 1.000 | 1.080 | 1.000 | 1.080 | 9,800 | -0.02(-1.82%) |
| Jun 12, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Jun 08, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.01(-0.94%) | |
| Jun 07, 2018 | 0.9500 | 1.060 | 0.9500 | 1.060 | 4,733 | +0.06(+6.00%) |
| Jun 06, 2018 | 0.8000 | 1.000 | 0.6620 | 1.000 | 11,934 | +0.05(+5.26%) |
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.