Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inrad Optics Inc (OP: INRD )

1.080 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.