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 (%)
Sep 29, 2023 4.230 4.230 4.148 4.155 2,730 +0.03(+0.61%)
Sep 28, 2023 4.155 4.180 4.112 4.130 7,790 +0.02(+0.49%)
Sep 27, 2023 4.210 4.210 4.110 4.110 5,039 -0.09(-2.14%)
Sep 26, 2023 4.230 4.230 4.110 4.200 5,525 +0.08(+1.94%)
Sep 25, 2023 4.110 4.203 4.110 4.120 6,672 -0.05(-1.20%)
Sep 22, 2023 4.240 4.240 4.100 4.170 6,766 -0.06(-1.42%)
Sep 21, 2023 4.150 4.270 4.100 4.230 31,395 +0.08(+1.93%)
Sep 20, 2023 4.050 4.181 4.040 4.150 44,299 +0.15(+3.75%)
Sep 19, 2023 3.980 4.090 3.910 4.000 14,210 +0.02(+0.40%)
Sep 18, 2023 3.990 3.990 3.954 3.984 3,267 +0.01(+0.35%)
Sep 15, 2023 3.930 3.970 3.860 3.970 13,508 +0.02(+0.42%)
Sep 14, 2023 3.920 3.990 3.920 3.954 6,318 +0.03(+0.85%)
Sep 13, 2023 3.910 3.935 3.890 3.920 9,364 -0.04(-1.01%)
Sep 12, 2023 3.950 3.990 3.940 3.960 6,359 +0.00(+0.00%)
Sep 11, 2023 3.950 3.960 3.960 3,803 -0.00(-0.04%)
Sep 06, 2023 3.961 0 -0.03(-0.72%)
Sep 05, 2023 3.990 3.990 3.940 3.990 6,761 +0.04(+1.01%)
Sep 01, 2023 3.990 3.990 3.950 3.950 2,147 -0.03(-0.75%)
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%)
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.