Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (NQ: OPXS )

7.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 6.460 6.599 6.350 6.555 86,090 +0.09(+1.46%)
Dec 28, 2023 6.370 6.460 6.256 6.460 42,873 +0.09(+1.41%)
Dec 27, 2023 6.160 6.370 5.840 6.370 61,420 +0.21(+3.41%)
Dec 26, 2023 5.980 6.325 5.740 6.160 63,741 +0.17(+2.92%)
Dec 22, 2023 5.830 5.990 5.500 5.985 68,243 +0.11(+1.79%)
Dec 21, 2023 5.240 5.990 5.228 5.880 390,953 +0.66(+12.64%)
Dec 20, 2023 4.960 5.240 4.800 5.220 139,919 +0.34(+7.08%)
Dec 19, 2023 4.720 4.970 4.620 4.875 105,043 +0.76(+18.61%)
Dec 18, 2023 4.171 4.278 4.110 4.110 25,799 -0.04(-0.96%)
Dec 15, 2023 4.200 4.300 4.150 4.150 8,932 -0.02(-0.48%)
Dec 14, 2023 4.150 4.300 4.150 4.170 4,098 +0.00(+0.00%)
Dec 13, 2023 4.170 4.375 4.170 4.170 10,703 -0.04(-0.95%)
Dec 12, 2023 4.250 4.350 4.090 4.210 29,059 -0.09(-2.09%)
Dec 11, 2023 4.335 4.335 4.250 4.300 2,091 -0.05(-1.15%)
Dec 08, 2023 4.335 4.350 4.210 4.350 12,257 +0.14(+3.33%)
Dec 07, 2023 4.260 4.470 4.180 4.210 9,136 -0.14(-3.22%)
Dec 06, 2023 4.420 4.420 4.350 4.350 2,317 -0.04(-0.91%)
Dec 05, 2023 4.340 4.400 4.290 4.390 6,656 +0.08(+1.86%)
Dec 04, 2023 4.400 4.400 4.310 4.310 8,054 -0.09(-2.05%)
Dec 01, 2023 4.305 4.400 4.305 4.400 4,003 +0.14(+3.29%)
Nov 30, 2023 4.270 4.390 4.260 4.260 3,460 -0.06(-1.39%)
Nov 29, 2023 4.400 4.400 4.320 4.320 8,443 -0.01(-0.35%)
Nov 28, 2023 4.280 4.400 4.230 4.335 25,817 +0.10(+2.48%)
Nov 27, 2023 4.210 4.290 4.150 4.230 16,732 +0.00(+0.11%)
Nov 24, 2023 4.250 4.250 4.225 4.225 1,458 -0.00(-0.11%)
Nov 22, 2023 4.110 4.237 4.110 4.230 1,386 +0.08(+1.93%)
Nov 21, 2023 4.166 4.195 4.150 4.150 1,014 -0.01(-0.24%)
Nov 20, 2023 4.160 4.160 4.140 4.160 3,706 +0.00(+0.00%)
Nov 17, 2023 4.210 4.210 4.060 4.160 7,668 -0.04(-0.95%)
Nov 16, 2023 4.150 4.200 4.120 4.200 5,978 +0.05(+1.20%)
Nov 15, 2023 4.140 4.150 4.100 4.150 5,116 +0.07(+1.81%)
Nov 14, 2023 3.990 4.150 3.980 4.076 31,272 +0.13(+3.19%)
Nov 13, 2023 3.860 3.959 3.860 3.950 7,694 +0.10(+2.59%)
Nov 10, 2023 3.860 3.980 3.850 3.850 7,431 -0.06(-1.66%)
Nov 09, 2023 3.860 3.915 3.860 3.915 397 +0.04(+1.16%)
Nov 08, 2023 3.935 3.935 3.870 3.870 504 +0.02(+0.52%)
Nov 07, 2023 3.900 3.950 3.850 3.850 2,679 -0.07(-1.79%)
Nov 06, 2023 3.920 4.000 3.920 3.920 8,003 +0.01(+0.26%)
Nov 03, 2023 3.990 4.000 3.910 3.910 7,288 -0.08(-2.12%)
Nov 02, 2023 3.900 3.995 3.900 3.995 3,163 +0.07(+1.78%)
Nov 01, 2023 3.925 3.945 3.900 3.925 3,405 -0.01(-0.13%)
Oct 31, 2023 3.900 3.930 3.900 3.930 1,200 -0.03(-0.87%)
Oct 30, 2023 3.920 3.964 3.920 3.964 969 -0.04(-0.89%)
Oct 27, 2023 4.070 4.080 3.949 4.000 3,823 -0.01(-0.37%)
Oct 26, 2023 3.940 4.015 3.925 4.015 5,686 +0.09(+2.29%)
Oct 25, 2023 3.990 4.007 3.910 3.925 11,089 -0.13(-3.21%)
Oct 24, 2023 4.050 4.060 3.910 4.055 2,428 +0.01(+0.37%)
Oct 23, 2023 3.920 4.080 3.900 4.040 3,721 +0.01(+0.37%)
Oct 20, 2023 4.025 4.025 4.022 4.025 838 +0.04(+1.13%)
Oct 19, 2023 4.080 4.080 3.950 3.980 35,652 -0.08(-2.09%)
Oct 18, 2023 4.000 4.090 4.000 4.065 52,180 +0.07(+1.63%)
Oct 17, 2023 3.850 4.050 3.800 4.000 16,799 +0.23(+6.10%)
Oct 16, 2023 3.790 3.848 3.760 3.770 8,342 +0.00(+0.00%)
Oct 13, 2023 3.800 3.800 3.750 3.770 2,428 -0.00(-0.13%)
Oct 12, 2023 3.770 3.800 3.750 3.775 17,960 +0.06(+1.75%)
Oct 11, 2023 3.790 3.800 3.680 3.710 19,623 -0.08(-2.11%)
Oct 10, 2023 3.730 3.800 3.730 3.790 3,998 -0.00(-0.00%)
Oct 09, 2023 3.780 3.830 3.635 3.790 21,017 +0.13(+3.55%)
Oct 06, 2023 3.670 3.697 3.620 3.660 14,889 -0.05(-1.35%)
Oct 05, 2023 3.810 3.810 3.665 3.710 39,233 -0.09(-2.37%)
Oct 04, 2023 3.780 3.900 3.780 3.800 1,210 -0.03(-0.65%)
Oct 03, 2023 3.880 3.931 3.750 3.825 16,806 -0.15(-3.89%)
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.