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

Optex Systems Hlds (NQ: OPXS )

7.700 +0.070 (+0.92%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 3.320 3.440 3.320 3.340 6,627 +0.01(+0.30%)
Jul 28, 2023 3.360 3.360 3.330 3.330 3,338 -0.05(-1.37%)
Jul 27, 2023 3.404 3.410 3.320 3.376 6,078 -0.01(-0.41%)
Jul 26, 2023 3.390 3.390 3.390 3.390 196 +0.06(+1.80%)
Jul 25, 2023 3.355 3.370 3.321 3.330 4,277 -0.02(-0.60%)
Jul 24, 2023 3.410 3.410 3.350 3.350 16,816 -0.06(-1.76%)
Jul 21, 2023 3.410 3.410 3.410 3.410 880 -0.04(-1.14%)
Jul 20, 2023 3.474 3.510 3.410 3.449 856 +0.04(+1.15%)
Jul 19, 2023 3.490 3.490 3.410 3.410 3,260 -0.08(-2.29%)
Jul 18, 2023 3.500 3.500 3.490 3.490 794 +0.03(+0.87%)
Jul 17, 2023 3.500 3.510 3.450 3.460 12,130 -0.06(-1.70%)
Jul 14, 2023 3.510 3.530 3.490 3.520 1,731 +0.03(+0.86%)
Jul 13, 2023 3.460 3.565 3.458 3.490 20,244 -0.03(-0.85%)
Jul 12, 2023 3.450 3.520 3.450 3.520 6,673 +0.06(+1.73%)
Jul 11, 2023 3.470 3.480 3.450 3.460 13,633 -0.05(-1.42%)
Jul 10, 2023 3.520 3.570 3.490 3.510 9,928 -0.01(-0.28%)
Jul 07, 2023 3.440 3.520 3.430 3.520 16,100 +0.09(+2.62%)
Jul 06, 2023 3.530 3.530 3.418 3.430 10,108 -0.04(-1.15%)
Jul 05, 2023 3.540 3.590 3.230 3.470 262,360 +0.14(+4.20%)
Jul 03, 2023 3.530 3.530 3.250 3.330 20,966 +0.18(+5.71%)
Jun 30, 2023 3.180 3.259 3.150 3.150 6,227 +0.01(+0.32%)
Jun 29, 2023 3.240 3.250 3.140 3.140 31,697 -0.09(-2.79%)
Jun 28, 2023 3.241 3.350 3.204 3.230 27,365 +0.05(+1.68%)
Jun 27, 2023 3.170 3.176 3.170 3.176 11,890 +0.05(+1.48%)
Jun 26, 2023 3.160 3.250 3.099 3.130 11,884 -0.06(-1.88%)
Jun 23, 2023 3.120 3.210 3.120 3.190 1,613 +0.00(+0.16%)
Jun 22, 2023 3.140 3.185 3.110 3.185 1,508 +0.08(+2.41%)
Jun 21, 2023 3.160 3.210 3.110 3.110 18,613 -0.07(-2.20%)
Jun 20, 2023 3.210 3.280 3.180 3.180 12,504 -0.01(-0.31%)
Jun 16, 2023 3.420 3.420 3.190 3.190 67,034 -0.08(-2.45%)
Jun 15, 2023 3.530 3.530 3.270 3.270 15,323 -0.04(-1.21%)
Jun 14, 2023 3.320 3.540 3.310 3.310 57,851 -0.08(-2.36%)
Jun 13, 2023 3.450 3.450 3.335 3.390 6,467 +0.03(+0.89%)
Jun 12, 2023 3.430 3.470 3.350 3.360 5,929 -0.09(-2.61%)
Jun 09, 2023 3.480 3.540 3.400 3.450 33,550 +0.04(+1.17%)
Jun 08, 2023 3.470 3.590 3.330 3.410 11,154 -0.06(-1.73%)
Jun 07, 2023 3.500 3.550 3.290 3.470 28,482 -0.08(-2.25%)
Jun 06, 2023 3.270 3.800 3.250 3.550 251,759 +0.35(+10.94%)
Jun 05, 2023 3.250 3.250 3.120 3.200 9,332 +0.04(+1.27%)
Jun 02, 2023 3.182 3.182 3.160 3.160 1,026 +0.05(+1.61%)
Jun 01, 2023 3.200 3.210 3.080 3.110 15,548 -0.05(-1.58%)
May 31, 2023 3.108 3.160 3.108 3.160 10,402 +0.05(+1.61%)
May 30, 2023 3.110 3.110 3.110 3.110 362 +0.01(+0.32%)
May 26, 2023 3.220 3.220 3.100 3.100 1,111 -0.04(-1.20%)
May 25, 2023 3.110 3.138 3.110 3.138 398 -0.01(-0.40%)
May 24, 2023 3.120 3.150 3.101 3.150 814 +0.05(+1.61%)
May 23, 2023 3.200 3.200 3.100 3.100 1,045 -0.04(-1.27%)
May 22, 2023 3.080 3.145 3.080 3.140 4,647 -0.06(-1.88%)
May 19, 2023 3.200 3.200 3.150 3.200 1,119 +0.02(+0.63%)
May 18, 2023 3.200 3.200 3.120 3.180 3,984 -0.01(-0.32%)
May 17, 2023 3.150 3.240 3.090 3.190 34,974 +0.10(+3.24%)
May 16, 2023 2.970 3.090 2.970 3.090 13,255 +0.03(+0.98%)
May 15, 2023 3.060 3.060 3.000 3.060 1,126 +0.00(+0.16%)
May 12, 2023 3.000 3.055 3.000 3.055 1,185 -0.01(-0.49%)
May 11, 2023 3.012 3.080 3.012 3.070 1,297 -0.02(-0.65%)
May 09, 2023 3.090 64 +0.17(+5.65%)
May 05, 2023 2.925 0 +0.00(+0.16%)
May 04, 2023 3.000 3.000 2.870 2.920 19,252 -0.12(-4.04%)
May 03, 2023 3.043 3.043 3.043 3.043 388 +0.04(+1.43%)
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.