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

Optex Systems Hlds (NQ: OPXS )

7.450 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 (%)
Aug 31, 2023 3.970 3.990 3.940 3.980 12,691 +0.01(+0.25%)
Aug 30, 2023 3.940 3.980 3.901 3.970 44,461 +0.16(+4.20%)
Aug 29, 2023 3.830 3.943 3.750 3.810 22,736 +0.01(+0.26%)
Aug 28, 2023 3.750 3.800 3.750 3.800 10,289 +0.08(+2.02%)
Aug 25, 2023 3.720 3.730 3.666 3.725 6,123 +0.00(+0.13%)
Aug 24, 2023 3.690 3.720 3.690 3.720 450 +0.03(+0.81%)
Aug 23, 2023 3.690 3.730 3.625 3.690 9,387 +0.01(+0.27%)
Aug 22, 2023 3.540 3.699 3.540 3.680 2,567 +0.07(+2.00%)
Aug 21, 2023 3.430 3.620 3.430 3.608 17,386 -0.12(-3.27%)
Aug 18, 2023 3.570 3.730 3.505 3.730 17,830 +0.12(+3.32%)
Aug 17, 2023 3.750 3.790 3.600 3.610 22,245 -0.12(-3.22%)
Aug 16, 2023 3.750 3.750 3.660 3.730 7,081 -0.02(-0.53%)
Aug 15, 2023 3.750 3.750 3.750 3.750 524 +0.00(+0.00%)
Aug 14, 2023 3.740 3.750 3.715 3.750 3,902 +0.01(+0.27%)
Aug 11, 2023 3.700 3.750 3.635 3.740 23,485 +0.10(+2.75%)
Aug 10, 2023 3.600 3.640 3.540 3.640 4,560 +0.04(+1.11%)
Aug 09, 2023 3.580 3.600 3.436 3.600 13,991 +0.16(+4.65%)
Aug 08, 2023 3.530 3.590 3.430 3.440 8,469 -0.02(-0.58%)
Aug 07, 2023 3.440 3.560 3.440 3.460 3,077 +0.04(+1.17%)
Aug 04, 2023 3.560 3.560 3.420 3.420 5,569 -0.14(-3.93%)
Aug 03, 2023 3.470 3.580 3.475 3.560 9,790 +0.09(+2.59%)
Aug 02, 2023 3.500 3.500 3.400 3.470 9,880 -0.01(-0.29%)
Aug 01, 2023 3.430 3.490 3.350 3.480 7,037 +0.14(+4.19%)
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%)
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.