Inrad Optics, Inc. (INRD)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:04AM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 10,000 |
| Jun 20, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 30,000 |
| Jun 18, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 70,300 |
| Jun 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
| Jun 14, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| Jun 13, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 83,200 |
| Jun 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jun 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
| Jun 10, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 9,900 |
| Jun 07, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| Jun 06, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 05, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 04, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 03, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 400 |
| May 31, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 30, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 29, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 21,100 |
| May 28, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 400 |
| May 24, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 9,400 |
| May 23, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 19,900 |
| May 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 21, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 20, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 20,000 |
| May 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 107,200 |
| May 16, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 12,900 |
| May 15, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 11,600 |
| May 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 49,000 |
| May 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 10, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 07, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 20,500 |
| May 06, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 62,000 |
| May 03, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,500 |
| May 02, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| May 01, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,300 |
| Apr 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| Apr 29, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 28,100 |
| Apr 26, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 434,700 |
| Apr 25, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 205,000 |
| Apr 24, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 305,900 |
| Apr 23, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
| Apr 22, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 900 |
| Apr 19, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 109,200 |
| Apr 18, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 195,400 |
| Apr 17, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 100,900 |
| Apr 16, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 145,100 |
| Apr 15, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 146,000 |
| Apr 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 11, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| Apr 10, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 344,400 |
| Apr 09, 2024 | 1.1700 | 1.1700 | 1.0600 | 1.0800 | 1.0800 | 104,500 |
| Apr 08, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Apr 05, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 400 |
| Apr 04, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 400 |
| Apr 03, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 400 |
| Apr 02, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 5,500 |
| Apr 01, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 5,000 |
| Mar 28, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 27, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
| Mar 26, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 5,800 |
| Mar 25, 2024 | 1.4400 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 17,600 |
| Mar 22, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 21, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 20, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 800 |
| Mar 19, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 18, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 13, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 08, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 1,000 |
| Mar 07, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 06, 2024 | 1.5300 | 1.5300 | 1.2100 | 1.3000 | 1.3000 | 10,500 |
| Mar 05, 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 4,200 |
| Mar 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 01, 2024 | 1.3200 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 19,900 |
| Feb 29, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 28, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 27, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 26, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 23, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| Feb 22, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 21, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 20, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 16, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,400 |
| Feb 15, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 14, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Feb 13, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 12, 2024 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 200 |
| Feb 09, 2024 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | 1.3000 | 1,000 |
| Feb 08, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,100 |
| Feb 07, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Feb 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| Feb 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 02, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 01, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,100 |
| Jan 31, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 900 |
| Jan 30, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.