Inrad Optics Inc (OP: INRD )
1.087
-0.003
(-0.23%)
Streaming Delayed Price
Updated: 10:00 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.090 | 1.090 | 1.085 | 1.090 | 107,238 | +0.00(+0.00%) |
| May 16, 2024 | 1.083 | 1.090 | 1.070 | 1.090 | 12,901 | +0.00(+0.00%) |
| May 15, 2024 | 1.080 | 1.090 | 1.080 | 1.090 | 11,600 | +0.01(+0.93%) |
| May 14, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 49,000 | +0.01(+0.47%) |
| May 07, 2024 | 1.075 | 0 | -0.01(-0.46%) | |||
| May 06, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 62,000 | +0.01(+0.93%) |
| May 03, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 3,500 | +0.00(+0.00%) |
| May 02, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 | -0.00(-0.33%) |
| May 01, 2024 | 1.060 | 1.073 | 1.060 | 1.073 | 2,300 | +0.01(+1.27%) |
| Apr 30, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | +0.01(+0.95%) |
| Apr 29, 2024 | 1.062 | 1.062 | 1.050 | 1.050 | 28,100 | -0.01(-0.94%) |
| Apr 26, 2024 | 1.060 | 1.060 | 1.040 | 1.060 | 434,703 | +0.00(+0.00%) |
| Apr 25, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 205,000 | -0.01(-0.93%) |
| Apr 24, 2024 | 1.070 | 1.073 | 1.060 | 1.070 | 305,917 | +0.00(+0.00%) |
| Apr 23, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 | -0.01(-0.93%) |
| Apr 22, 2024 | 1.070 | 1.080 | 1.070 | 1.080 | 860 | +0.01(+0.93%) |
| Apr 19, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 109,165 | +0.00(+0.00%) |
| Apr 18, 2024 | 1.070 | 1.073 | 1.070 | 1.070 | 195,444 | +0.00(+0.00%) |
| Apr 17, 2024 | 1.070 | 1.070 | 1.060 | 1.070 | 100,915 | +0.00(+0.00%) |
| Apr 16, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 145,100 | +0.00(+0.00%) |
| Apr 15, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 146,035 | +0.00(+0.00%) |
| Apr 10, 2024 | 1.070 | 0 | -0.01(-0.93%) | |||
| Apr 09, 2024 | 1.170 | 1.170 | 1.060 | 1.080 | 104,547 | -0.42(-28.00%) |
| Apr 05, 2024 | 1.500 | 0 | +0.01(+0.67%) | |||
| Apr 04, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 350 | +0.14(+10.37%) |
| Apr 03, 2024 | 1.360 | 1.360 | 1.350 | 1.350 | 400 | -0.08(-5.59%) |
| Apr 02, 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 5,500 | +0.02(+1.42%) |
| Apr 01, 2024 | 1.404 | 1.410 | 1.404 | 1.410 | 5,002 | -0.08(-5.37%) |
| Mar 27, 2024 | 1.490 | 0 | +0.18(+13.74%) | |||
| Mar 26, 2024 | 1.300 | 1.320 | 1.260 | 1.310 | 5,801 | -0.23(-15.16%) |
| Mar 25, 2024 | 1.440 | 1.550 | 1.400 | 1.544 | 17,596 | +0.17(+12.70%) |
| Mar 20, 2024 | 1.370 | 0 | +0.09(+7.03%) | |||
| Mar 08, 2024 | 1.280 | 0 | -0.02(-1.54%) | |||
| Mar 06, 2024 | 1.300 | 0 | -0.25(-16.13%) | |||
| Mar 05, 2024 | 1.450 | 1.550 | 1.450 | 1.550 | 4,163 | +0.10(+6.90%) |
| Mar 01, 2024 | 1.450 | 0 | +0.25(+20.83%) | |||
| Feb 23, 2024 | 1.200 | 0 | -0.06(-4.76%) | |||
| Feb 16, 2024 | 1.260 | 0 | +0.01(+0.80%) | |||
| Feb 14, 2024 | 1.250 | 0 | +0.10(+8.70%) | |||
| Feb 12, 2024 | 1.150 | 0 | -0.15(-11.54%) | |||
| Feb 09, 2024 | 1.100 | 1.300 | 1.100 | 1.300 | 950 | +0.22(+20.48%) |
| Feb 08, 2024 | 1.070 | 1.079 | 1.070 | 1.079 | 1,100 | +0.01(+0.84%) |
| Feb 06, 2024 | 1.070 | 1 | +0.02(+1.90%) | |||
| Feb 01, 2024 | 1.050 | 0 | +0.05(+5.00%) | |||
| Jan 31, 2024 | 1.120 | 1.120 | 1.000 | 1.000 | 889 | -0.15(-13.04%) |
| Jan 30, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | +0.03(+2.68%) |
| Jan 25, 2024 | 1.120 | 0 | -0.08(-6.67%) | |||
| Jan 23, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 600 | -0.05(-4.00%) |
| Jan 10, 2024 | 1.250 | 0 | +0.10(+8.70%) | |||
| Jan 09, 2024 | 1.250 | 1.250 | 1.150 | 1.150 | 225 | -0.10(-8.00%) |
| Jan 08, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 125 | +0.00(+0.00%) |
| Jan 03, 2024 | 1.250 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 310 | +0.10(+8.70%) |
| Dec 29, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 3,200 | -0.05(-4.17%) |
| Dec 27, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 26, 2023 | 1.200 | 1.200 | 1.190 | 1.200 | 8,000 | +0.00(+0.00%) |
| Dec 21, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 11,900 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.350 | 1.350 | 1.200 | 1.200 | 3,100 | +0.02(+1.69%) |
| Dec 18, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 3,250 | -0.17(-12.59%) |
| Dec 14, 2023 | 1.350 | 0 | +0.23(+20.54%) | |||
| Dec 11, 2023 | 1.120 | 0 | -0.14(-10.97%) | |||
| Dec 06, 2023 | 1.258 | 1 | -0.09(-6.81%) | |||
| Dec 04, 2023 | 1.350 | 0 | +0.02(+1.50%) | |||
| Dec 01, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | -0.04(-2.92%) |
| Nov 30, 2023 | 1.343 | 1.370 | 1.343 | 1.370 | 200 | +0.03(+2.24%) |
| Nov 28, 2023 | 1.340 | 0 | +0.01(+0.75%) | |||
| Nov 27, 2023 | 1.345 | 1.345 | 1.330 | 1.330 | 3,100 | -0.02(-1.77%) |
| Nov 24, 2023 | 1.330 | 1.354 | 1.330 | 1.354 | 400 | +0.01(+0.48%) |
| Nov 20, 2023 | 1.347 | 0 | -0.00(-0.19%) | |||
| Nov 17, 2023 | 1.350 | 1.410 | 1.350 | 1.350 | 2,408 | +0.00(+0.19%) |
| Nov 15, 2023 | 1.347 | 0 | -0.05(-3.75%) | |||
| Nov 14, 2023 | 1.365 | 1.400 | 1.360 | 1.400 | 8,500 | +0.07(+5.26%) |
| Nov 13, 2023 | 1.290 | 1.330 | 1.290 | 1.330 | 2,117 | +0.08(+6.40%) |
| Nov 10, 2023 | 1.275 | 1.350 | 1.250 | 1.250 | 400 | -0.10(-7.41%) |
| Nov 09, 2023 | 1.245 | 1.350 | 1.245 | 1.350 | 400 | +0.04(+2.66%) |
| Nov 08, 2023 | 1.315 | 1.315 | 1.315 | 1.315 | 100 | -0.04(-2.59%) |
| Nov 07, 2023 | 1.353 | 1.355 | 1.020 | 1.350 | 5,500 | -0.00(-0.37%) |
| Nov 06, 2023 | 1.363 | 1.375 | 1.355 | 1.355 | 400 | +0.00(+0.37%) |
| Nov 03, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | -0.02(-1.46%) |
| Nov 02, 2023 | 1.413 | 1.440 | 1.370 | 1.370 | 755 | -0.04(-2.84%) |
| Nov 01, 2023 | 1.417 | 1.417 | 1.410 | 1.410 | 500 | -0.10(-6.62%) |
| Oct 31, 2023 | 1.570 | 1.570 | 1.350 | 1.510 | 7,833 | -0.06(-3.82%) |
| Oct 30, 2023 | 1.470 | 1.590 | 1.420 | 1.570 | 735 | +0.10(+6.80%) |
| Oct 27, 2023 | 1.470 | 1.470 | 1.212 | 1.470 | 800 | +0.02(+1.38%) |
| Oct 26, 2023 | 1.410 | 1.450 | 1.250 | 1.450 | 1,726 | +0.04(+2.84%) |
| Oct 24, 2023 | 1.410 | 0 | -0.02(-1.40%) | |||
| Oct 23, 2023 | 1.420 | 1.430 | 1.420 | 1.430 | 2,000 | -0.08(-5.30%) |
| Oct 10, 2023 | 1.510 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 1.510 | 0 | +0.03(+2.03%) | |||
| Oct 05, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | -0.02(-1.33%) |
| Oct 04, 2023 | 1.350 | 1.532 | 1.350 | 1.500 | 2,820 | -0.11(-6.83%) |
| Sep 29, 2023 | 1.610 | 0 | -0.01(-0.62%) | |||
| Sep 28, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.00(+0.00%) |
| Sep 26, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
| Sep 25, 2023 | 1.604 | 1.600 | 1.600 | 1.600 | 2,928 | -0.02(-1.23%) |
| Sep 20, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
| Sep 19, 2023 | 1.600 | 1.605 | 1.450 | 1.600 | 5,999 | +0.09(+5.96%) |
| Sep 18, 2023 | 1.460 | 1.510 | 1.460 | 1.510 | 3,281 | +0.05(+3.42%) |
| Sep 15, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.06(+4.29%) |
| Sep 11, 2023 | 1.400 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 1.400 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 1.400 | 0 | -0.05(-3.45%) | |||
| Aug 25, 2023 | 1.450 | 0 | +0.05(+3.57%) | |||
| Aug 24, 2023 | 1.350 | 1.400 | 1.160 | 1.400 | 1,450 | +0.06(+4.48%) |
| Aug 22, 2023 | 1.340 | 0 | +0.09(+7.20%) | |||
| Aug 18, 2023 | 1.250 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2023 | 1.212 | 1.250 | 1.212 | 1.250 | 300 | +0.00(+0.00%) |
| Aug 16, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 1,100 | +0.01(+0.81%) |
| Aug 14, 2023 | 1.240 | 0 | +0.25(+24.79%) | |||
| Aug 10, 2023 | 0.9937 | 0 | -0.00(-0.05%) | |||
| Aug 09, 2023 | 0.8500 | 0.9942 | 0.5220 | 0.9942 | 14,460 | -0.01(-0.58%) |
| Aug 08, 2023 | 0.7813 | 1.000 | 0.4500 | 1.000 | 22,340 | +0.00(+0.00%) |
| Aug 03, 2023 | 1.000 | 0 | +0.00(+0.18%) | |||
| Aug 02, 2023 | 0.8500 | 0.9982 | 0.8500 | 0.9982 | 2,527 | -0.00(-0.18%) |
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.