INRD - Inrad Optics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 20201.46001.46001.46001.46001.4600-
Apr 03, 20201.46001.46001.46001.46001.4600-
Apr 02, 20201.46001.46001.46001.46001.4600-
Apr 01, 20201.46001.46001.46001.46001.4600-
Mar 31, 20201.46001.46001.46001.46001.4600200
Mar 30, 20201.45001.45001.45001.45001.4500200
Mar 27, 20201.10001.24001.10001.24001.2400800
Mar 26, 20201.10001.10001.10001.10001.1000-
Mar 25, 20201.10001.10001.10001.10001.1000-
Mar 24, 20201.10001.10001.10001.10001.1000-
Mar 23, 20201.10001.10001.10001.10001.1000-
Mar 20, 20201.10001.10001.10001.10001.1000-
Mar 19, 20201.10001.10001.10001.10001.1000-
Mar 18, 20201.10001.10001.10001.10001.1000-
Mar 17, 20201.10001.10001.10001.10001.1000-
Mar 16, 20201.10001.10001.10001.10001.1000-
Mar 13, 20201.00001.10001.00001.10001.1000500
Mar 12, 20201.08001.08000.60000.99000.99004,300
Mar 11, 20201.40001.40001.40001.40001.4000-
Mar 10, 20201.40001.40001.40001.40001.4000-
Mar 09, 20201.40001.40001.40001.40001.4000-
Mar 06, 20201.40001.40001.40001.40001.4000-
Mar 05, 20201.40001.40001.40001.40001.4000-
Mar 04, 20201.40001.40001.40001.40001.4000-
Mar 03, 20201.40001.40001.40001.40001.4000-
Mar 02, 20201.40001.40001.40001.40001.4000-
Feb 28, 20201.38001.45001.25001.40001.40001,600
Feb 27, 20201.38001.38001.38001.38001.3800-
Feb 26, 20201.38001.38001.38001.38001.3800-
Feb 25, 20201.38001.38001.38001.38001.3800-
Feb 24, 20201.08001.38001.08001.38001.3800700
Feb 21, 20201.45001.45001.45001.45001.4500-
Feb 20, 20201.45001.45001.45001.45001.4500-
Feb 19, 20201.45001.45001.45001.45001.4500-
Feb 18, 20201.45001.45001.45001.45001.4500200
Feb 14, 20201.48001.48001.48001.48001.4800-
Feb 13, 20201.48001.48001.48001.48001.4800-
Feb 12, 20201.48001.48001.48001.48001.4800-
Feb 11, 20201.48001.48001.48001.48001.4800-
Feb 10, 20201.48001.48001.48001.48001.4800-
Feb 07, 20201.48001.48001.48001.48001.4800-
Feb 06, 20201.48001.48001.48001.48001.4800-
Feb 05, 20201.49001.49001.00001.48001.48005,100
Feb 04, 20201.45001.48001.45001.45001.4500900
Feb 03, 20201.45001.45001.45001.45001.4500-
Jan 31, 20201.45001.45001.45001.45001.4500200
Jan 30, 20201.45001.45001.45001.45001.4500200
Jan 29, 20201.30001.30001.30001.30001.3000100
Jan 28, 20201.28001.28001.28001.28001.2800-
Jan 27, 20201.28001.28001.28001.28001.2800-
Jan 24, 20201.28001.28001.28001.28001.2800-
Jan 23, 20201.28001.28001.28001.28001.2800-
Jan 22, 20201.28001.28001.28001.28001.2800-
Jan 21, 20201.28001.28001.28001.28001.2800-
Jan 17, 20201.28001.28001.28001.28001.2800-
Jan 16, 20201.28001.28001.28001.28001.2800-
Jan 15, 20201.28001.28001.28001.28001.2800-
Jan 14, 20200.91001.28000.91001.28001.2800500
Jan 13, 20201.28001.28001.28001.28001.2800-
Jan 10, 20201.28001.28001.28001.28001.2800-
Jan 09, 20201.28001.28001.28001.28001.2800300
Jan 08, 20201.24001.24001.24001.24001.2400-
Jan 07, 20201.24001.24001.24001.24001.2400-
Jan 06, 20201.24001.24001.24001.24001.2400-
Jan 03, 20201.24001.24001.24001.24001.2400-
Jan 02, 20201.24001.24001.24001.24001.2400200
Dec 31, 20191.26001.26001.26001.26001.2600600
Dec 30, 20191.02001.25001.00001.25001.25002,600
Dec 27, 20191.28001.28001.28001.28001.2800-
Dec 26, 20191.28001.28001.28001.28001.2800-
Dec 24, 20191.10001.29001.10001.28001.28002,500
Dec 23, 20191.45001.45001.45001.45001.4500-
Dec 20, 20191.07001.45001.06001.45001.45001,900
Dec 19, 20191.36001.36001.36001.36001.3600-
Dec 18, 20191.36001.36001.36001.36001.3600-
Dec 17, 20191.36001.36001.36001.36001.3600-
Dec 16, 20191.36001.36001.36001.36001.3600-
Dec 13, 20191.36001.36001.36001.36001.3600-
Dec 12, 20191.36001.36001.36001.36001.3600900
Dec 11, 20191.33001.35000.90001.35001.35004,200
Dec 10, 20191.35001.35001.35001.35001.3500-
Dec 09, 20191.03001.35001.03001.35001.35003,300
Dec 06, 20191.00001.34000.71001.25001.250013,100
Dec 05, 20191.35001.35001.35001.35001.3500-
Dec 04, 20191.35001.35001.35001.35001.3500-
Dec 03, 20191.35001.35001.35001.35001.3500-
Dec 02, 20191.35001.35001.35001.35001.3500-
Nov 29, 20191.31001.35001.31001.35001.3500900
Nov 27, 20191.10001.15001.10001.15001.15003,800
Nov 26, 20190.95001.10000.95001.10001.10003,200
Nov 25, 20191.00001.00001.00001.00001.0000-
Nov 22, 20190.71001.00000.71001.00001.000011,900
Nov 21, 20191.05001.05001.05001.05001.0500-
Nov 20, 20190.83001.08000.81001.05001.05007,100
Nov 19, 20190.83001.17000.83001.10001.10007,500
Nov 18, 20191.20001.20001.20001.20001.2000-
Nov 15, 20191.20001.20001.20001.20001.2000-
Nov 14, 20191.25001.25001.12001.20001.20002,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...