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 (%)
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%)
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.