Inrad Optics Inc (OP: INRD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
| May 15, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) | |
| May 14, 2018 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 | +0.03(+3.45%) |
| May 04, 2018 | 0.9473 | 0.9473 | 0.9473 | 0 | -0.04(-4.22%) | |
| Apr 30, 2018 | 0.9890 | 0.9890 | 0.9890 | 0 | +0.00(+0.00%) | |
| Apr 27, 2018 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 1,000 | +0.07(+7.60%) |
| Apr 17, 2018 | 0.9192 | 0.9192 | 0.9192 | 0 | +0.02(+2.13%) | |
| Apr 16, 2018 | 0.7050 | 0.9000 | 0.7000 | 0.9000 | 18,970 | +0.00(+0.00%) |
| Apr 12, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
| Apr 09, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.00(-0.01%) | |
| Apr 04, 2018 | 0.8501 | 0.8501 | 0.8501 | 0 | -0.16(-15.83%) | |
| Apr 02, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
| Mar 27, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
| Mar 26, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 2,000 | +0.03(+2.86%) |
| Mar 23, 2018 | 1.000 | 1.050 | 1.000 | 1.050 | 3,300 | +0.06(+6.06%) |
| Mar 21, 2018 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.02(+1.54%) | |
| Mar 20, 2018 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 7,010 | +0.28(+39.29%) |
| Mar 19, 2018 | 1.010 | 1.010 | 0.7000 | 0.7000 | 9,343 | -0.35(-33.33%) |
| Mar 14, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Mar 13, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 3,940 | +0.05(+5.00%) |
| Mar 07, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) |
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.
