Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.