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

Optex Systems Hlds (NQ: OPXS )

8.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 8.240 8.385 8.027 8.080 49,299 -0.27(-3.23%)
May 16, 2024 8.990 8.990 8.280 8.350 29,067 -0.22(-2.57%)
May 15, 2024 8.390 8.710 8.254 8.570 61,001 +0.56(+6.99%)
May 14, 2024 8.050 8.370 7.990 8.010 65,012 +0.09(+1.14%)
May 13, 2024 7.940 8.050 7.780 7.920 31,650 +0.14(+1.86%)
May 10, 2024 8.060 8.060 7.600 7.775 31,002 -0.18(-2.20%)
May 09, 2024 8.063 8.063 7.950 7.950 2,677 +0.00(+0.00%)
May 08, 2024 8.000 8.240 7.770 7.950 8,515 +0.07(+0.89%)
May 07, 2024 8.090 8.220 7.879 7.880 60,586 +0.03(+0.38%)
May 06, 2024 7.380 8.000 7.300 7.850 61,582 +0.62(+8.58%)
May 03, 2024 7.250 7.480 7.230 7.230 4,923 -0.01(-0.14%)
May 02, 2024 7.090 7.240 7.040 7.240 9,663 +0.08(+1.12%)
May 01, 2024 7.050 7.170 7.050 7.160 7,896 +0.07(+1.03%)
Apr 30, 2024 7.000 7.115 7.000 7.087 634 -0.11(-1.57%)
Apr 29, 2024 7.020 7.219 7.020 7.200 7,808 +0.18(+2.56%)
Apr 26, 2024 7.080 7.210 7.020 7.020 4,734 -0.07(-0.99%)
Apr 25, 2024 7.180 7.180 7.090 7.090 1,527 -0.12(-1.66%)
Apr 24, 2024 7.090 7.240 7.090 7.210 4,307 +0.16(+2.27%)
Apr 23, 2024 6.920 7.100 6.910 7.050 7,150 +0.14(+2.04%)
Apr 22, 2024 7.120 7.279 6.900 6.909 20,945 -0.26(-3.64%)
Apr 19, 2024 7.260 7.260 7.160 7.170 5,038 -0.05(-0.69%)
Apr 18, 2024 6.910 7.250 6.910 7.220 14,175 +0.27(+3.88%)
Apr 17, 2024 7.090 7.190 6.902 6.950 5,638 -0.16(-2.25%)
Apr 16, 2024 7.150 7.200 7.002 7.110 13,721 -0.07(-0.97%)
Apr 15, 2024 7.040 7.280 7.000 7.180 59,464 +0.15(+2.13%)
Apr 12, 2024 6.900 7.050 6.890 7.030 20,140 +0.10(+1.40%)
Apr 11, 2024 6.760 6.933 6.590 6.933 17,212 +0.09(+1.36%)
Apr 10, 2024 6.840 6.980 6.530 6.840 29,823 -0.11(-1.61%)
Apr 09, 2024 7.180 7.180 6.920 6.952 14,917 -0.13(-1.81%)
Apr 08, 2024 7.300 7.360 7.030 7.080 15,175 -0.17(-2.34%)
Apr 05, 2024 7.490 7.490 6.990 7.250 17,949 -0.22(-2.95%)
Apr 04, 2024 7.180 7.480 6.989 7.470 44,949 +0.35(+4.92%)
Apr 03, 2024 7.500 7.520 6.980 7.120 20,092 -0.46(-6.07%)
Apr 02, 2024 7.730 7.786 7.463 7.580 15,712 -0.13(-1.69%)
Apr 01, 2024 7.670 7.730 7.465 7.710 14,709 +0.07(+0.92%)
Mar 28, 2024 7.640 7.680 7.360 7.640 9,848 -0.08(-0.97%)
Mar 27, 2024 7.720 7.730 7.600 7.715 14,996 +0.04(+0.46%)
Mar 26, 2024 7.250 7.697 7.250 7.680 41,439 +0.44(+6.08%)
Mar 25, 2024 7.020 7.265 7.020 7.240 8,921 +0.14(+1.97%)
Mar 22, 2024 7.250 7.250 7.000 7.100 7,448 -0.12(-1.66%)
Mar 21, 2024 7.130 7.435 7.130 7.220 10,483 +0.22(+3.14%)
Mar 20, 2024 6.990 7.160 6.980 7.000 11,096 -0.03(-0.43%)
Mar 19, 2024 7.120 7.239 6.945 7.030 14,372 -0.09(-1.26%)
Mar 18, 2024 7.180 7.180 7.060 7.120 14,027 -0.06(-0.84%)
Mar 15, 2024 7.050 7.180 6.950 7.180 14,287 +0.23(+3.31%)
Mar 14, 2024 7.010 7.080 6.910 6.950 9,848 +0.00(+0.00%)
Mar 13, 2024 7.075 7.075 6.950 6.950 11,361 -0.14(-1.97%)
Mar 12, 2024 6.960 7.181 6.950 7.090 16,164 +0.04(+0.57%)
Mar 11, 2024 7.100 7.213 7.020 7.050 12,168 -0.15(-2.08%)
Mar 08, 2024 7.520 7.520 7.050 7.200 23,227 -0.13(-1.77%)
Mar 07, 2024 7.590 7.590 7.300 7.330 12,571 -0.12(-1.61%)
Mar 06, 2024 7.500 7.679 7.120 7.450 47,307 -0.01(-0.13%)
Mar 05, 2024 7.440 7.570 7.310 7.460 80,089 +0.15(+2.05%)
Mar 04, 2024 6.330 7.330 6.330 7.310 89,185 +0.98(+15.48%)
Mar 01, 2024 6.450 6.500 6.330 6.330 9,292 -0.07(-1.09%)
Feb 29, 2024 6.490 6.550 6.400 6.400 8,918 -0.10(-1.54%)
Feb 28, 2024 6.160 6.500 6.160 6.500 11,949 +0.21(+3.34%)
Feb 27, 2024 6.500 6.500 6.290 6.290 4,213 -0.12(-1.87%)
Feb 26, 2024 6.590 6.590 6.405 6.410 11,471 -0.02(-0.31%)
Feb 23, 2024 6.350 6.499 6.100 6.430 10,037 -0.15(-2.28%)
Feb 22, 2024 6.590 6.590 6.410 6.580 17,794 -0.10(-1.50%)
Feb 21, 2024 6.546 6.740 6.546 6.680 8,995 -0.13(-1.91%)
Feb 20, 2024 6.740 6.820 6.600 6.810 23,582 +0.07(+1.04%)
Feb 16, 2024 6.590 6.750 6.560 6.740 30,606 +0.05(+0.75%)
Feb 15, 2024 6.500 6.785 6.500 6.690 28,055 +0.25(+3.88%)
Feb 14, 2024 6.090 6.494 5.910 6.440 47,125 +0.52(+8.78%)
Feb 13, 2024 5.520 6.000 5.520 5.920 47,055 +0.14(+2.42%)
Feb 12, 2024 5.790 5.849 5.721 5.780 17,067 -0.01(-0.17%)
Feb 09, 2024 6.000 6.000 5.720 5.790 21,891 -0.29(-4.77%)
Feb 08, 2024 6.140 6.190 6.075 6.080 6,478 -0.07(-1.14%)
Feb 07, 2024 5.760 6.237 5.760 6.150 32,664 +0.27(+4.59%)
Feb 06, 2024 6.065 6.190 5.501 5.880 36,480 -0.15(-2.49%)
Feb 05, 2024 5.900 6.250 5.760 6.030 31,466 +0.05(+0.84%)
Feb 02, 2024 5.600 6.040 5.500 5.980 34,910 +0.42(+7.55%)
Feb 01, 2024 5.640 5.640 5.560 5.560 2,013 +0.11(+2.02%)
Jan 31, 2024 5.540 5.580 5.450 5.450 9,132 -0.14(-2.50%)
Jan 30, 2024 5.390 5.590 5.200 5.590 76,845 +0.30(+5.67%)
Jan 29, 2024 5.372 5.380 5.290 5.290 2,246 +0.08(+1.54%)
Jan 26, 2024 5.330 5.560 5.200 5.210 63,431 -0.11(-2.07%)
Jan 25, 2024 5.640 5.650 5.320 5.320 22,679 -0.09(-1.66%)
Jan 24, 2024 5.560 5.580 5.390 5.410 16,583 +0.05(+0.93%)
Jan 23, 2024 5.360 5.660 5.360 5.360 3,837 -0.01(-0.19%)
Jan 22, 2024 5.270 5.705 5.230 5.370 74,601 +0.08(+1.51%)
Jan 19, 2024 5.250 5.420 5.200 5.290 23,535 +0.12(+2.32%)
Jan 18, 2024 5.590 5.590 5.140 5.170 100,203 -0.34(-6.17%)
Jan 17, 2024 5.630 5.660 5.500 5.510 11,255 -0.23(-4.01%)
Jan 16, 2024 5.510 5.970 5.510 5.740 27,152 +0.10(+1.77%)
Jan 12, 2024 5.790 5.970 5.640 5.640 2,944 -0.15(-2.59%)
Jan 11, 2024 5.860 5.900 5.600 5.790 13,882 +0.18(+3.21%)
Jan 10, 2024 5.790 5.880 5.610 5.610 11,839 -0.12(-2.09%)
Jan 09, 2024 5.635 6.070 5.635 5.730 23,634 +0.10(+1.78%)
Jan 08, 2024 6.220 6.220 5.500 5.630 42,620 -0.69(-10.92%)
Jan 05, 2024 6.520 6.620 6.180 6.320 28,829 -0.20(-3.07%)
Jan 04, 2024 6.850 6.860 6.410 6.520 60,334 -0.33(-4.82%)
Jan 03, 2024 6.850 6.854 6.510 6.850 24,998 +0.05(+0.74%)
Jan 02, 2024 6.450 6.850 6.351 6.800 66,831 +0.25(+3.74%)
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%)
Oct 02, 2023 4.140 4.220 3.860 3.980 27,830 -0.18(-4.21%)
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%)
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.