Free Trial

Inrad Optics (INRD) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free INRD Stock Alerts
$1.09
+0.01 (+0.93%)
(As of 05:39 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest

Inrad Optics Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+1.87%
3 Month
Performance
-13.49%
6 Month
Performance
-19.11%
Year-To-Date
Performance
-5.22%
1 Year
Performance
-7.63%
Receive INRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inrad Optics and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

INRD Stock Chart for Thursday, May, 16, 2024

INRD Chart by TradingView

Inrad Optics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$1.08$1.09
+0.93%		$1.09$1.0811,600 shs$18.28 million
05/14/2024$1.08$1.08
+0.47%		$1.08$1.0849,000 shs$15.41 million
05/09/2024$1.08$1.08$1.08$1.0850 shs$15.34 million
05/08/2024$1.08$1.08$1.08$1.0820,500 shs$15.34 million
05/07/2024$1.08$1.08
-0.46%		$1.08$1.0820,500 shs$15.34 million
05/06/2024$1.07$1.08
+0.93%		$1.08$1.0862,000 shs$15.41 million
05/03/2024$1.07$1.07$1.07$1.073,500 shs$15.27 million
05/02/2024$1.07$1.07
-0.33%		$1.07$1.071,000 shs$15.27 million
05/01/2024$1.06$1.07
+1.27%		$1.07$1.062,300 shs$15.32 million
04/30/2024$1.05$1.06
+0.95%		$1.06$1.061,000 shs$15.13 million
04/29/2024$1.06$1.05
-0.94%		$1.06$1.0528,100 shs$15.12 million
04/26/2024$1.06$1.06$1.06$1.04434,703 shs$15.13 million
04/25/2024$1.07$1.06
-0.93%		$1.07$1.06205,000 shs$15.12 million
04/24/2024$1.07$1.07$1.07$1.06290,917 shs$15.27 million
04/23/2024$1.08$1.07
-0.93%		$1.07$1.0710,000 shs$15.27 million
04/22/2024$1.07$1.08
+0.93%		$1.08$1.07860 shs$15.41 million
04/19/2024$1.07$1.07$1.07$1.07109,165 shs$15.27 million
04/18/2024$1.07$1.07$1.07$1.07195,444 shs$15.25 million
04/17/2024$1.07$1.07$1.07$1.06100,915 shs$15.25 million
04/16/2024$1.07$1.07$1.07$1.07145,100 shs$15.25 million
04/15/2024$1.07$1.07$1.08$1.07146,035 shs$15.25 million
04/12/2024$1.07$1.07$1.07$1.0753 shs$15.25 million
04/11/2024$1.07$1.07$1.09$1.00344,355 shs$15.25 million
04/10/2024$1.08$1.07
-0.93%		$1.09$1.00344,355 shs$15.25 million
04/09/2024$1.50$1.08
-28.00%		$1.17$1.06104,547 shs$15.39 million
04/05/2024$1.49$1.50
+0.67%		$1.50$1.50400 shs$21.38 million
04/04/2024$1.35$1.49
+10.37%		$1.49$1.45350 shs$21.23 million
04/03/2024$1.43$1.35
-5.59%		$1.36$1.35400 shs$19.24 million
04/02/2024$1.41$1.43
+1.42%		$1.44$1.415,500 shs$20.38 million
04/01/2024$1.49$1.41
-5.37%		$1.41$1.405,002 shs$20.09 million
03/28/2024$1.49$1.49$1.49$1.49200 shs$21.23 million
03/27/2024$1.31$1.49
+13.74%		$1.49$1.49200 shs$21.23 million
03/26/2024$1.54$1.31
-15.16%		$1.32$1.265,801 shs$18.67 million
03/25/2024$1.37$1.54
+12.70%		$1.55$1.4017,596 shs$22.00 million
03/21/2024$1.36$1.37
+0.74%		$1.37$1.36800 shs$19.52 million
03/20/2024$1.28$1.36
+6.25%		$1.36$1.36700 shs$18.24 million
03/11/2024$1.28$1.28$1.31$1.281,000 shs$18.24 million
03/08/2024$1.30$1.28
-1.54%		$1.31$1.281,000 shs$18.24 million
03/07/2024$1.30$1.30$1.53$1.2110,487 shs$18.53 million
03/06/2024$1.45$1.30
-10.34%		$1.53$1.2110,487 shs$18.46 million
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/05/2024$1.45$1.45$1.55$1.4519,928 shs$20.59 million
03/04/2024$1.45$1.45$1.50$1.3019,900 shs$20.59 million
03/01/2024$1.20$1.45
+20.83%		$1.50$1.3019,928 shs$20.59 million
02/26/2024$1.20$1.20$1.20$1.20300 shs$17.04 million
02/23/2024$1.26$1.20
-4.76%		$1.20$1.20350 shs$17.04 million
02/19/2024$1.26$1.26$1.26$1.254,400 shs$17.89 million
02/16/2024$1.25$1.26
+0.80%		$1.26$1.254,400 shs$17.89 million
02/15/2024$1.25$1.25$1.25$1.25300 shs$17.75 million

Related Companies:
This page (OTCMKTS:INRD) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research