Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (NQ: OPXS )

8.290 +0.009 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 8.255 8.400 8.151 8.290 12,908 +0.01(+0.10%)
Aug 22, 2024 8.390 8.440 8.279 8.281 7,028 -0.03(-0.34%)
Aug 21, 2024 8.131 8.370 8.131 8.310 8,738 +0.00(+0.00%)
Aug 20, 2024 8.280 8.410 8.203 8.310 9,746 +0.04(+0.48%)
Aug 19, 2024 8.230 8.460 8.080 8.270 50,163 +0.19(+2.35%)
Aug 16, 2024 7.750 8.160 7.510 8.080 108,908 +0.32(+4.12%)
Aug 15, 2024 8.220 8.220 7.750 7.760 40,240 -0.26(-3.24%)
Aug 14, 2024 7.980 8.480 7.815 8.020 67,331 +0.24(+3.08%)
Aug 13, 2024 7.500 7.820 7.350 7.780 50,416 +0.04(+0.52%)
Aug 12, 2024 7.540 7.820 7.300 7.740 17,304 +0.16(+2.11%)
Aug 09, 2024 7.210 7.590 7.210 7.580 5,542 +0.06(+0.80%)
Aug 08, 2024 7.230 7.650 7.200 7.520 20,050 +0.20(+2.73%)
Aug 07, 2024 7.310 7.354 7.275 7.320 1,766 -0.06(-0.88%)
Aug 06, 2024 7.410 7.410 7.244 7.385 8,687 -0.03(-0.34%)
Aug 05, 2024 7.240 7.430 7.043 7.410 34,567 -0.20(-2.63%)
Aug 02, 2024 7.750 7.750 7.580 7.610 7,952 -0.15(-1.93%)
Aug 01, 2024 7.810 7.920 7.630 7.760 10,056 -0.09(-1.15%)
Jul 31, 2024 8.000 8.090 7.800 7.850 14,663 -0.17(-2.12%)
Jul 30, 2024 7.910 8.150 7.910 8.020 7,634 +0.02(+0.25%)
Jul 29, 2024 7.990 8.000 7.760 8.000 25,576 +0.02(+0.25%)
Jul 26, 2024 7.890 8.000 7.800 7.980 10,954 +0.19(+2.44%)
Jul 25, 2024 8.020 8.020 7.630 7.790 27,635 -0.13(-1.64%)
Jul 24, 2024 8.160 8.160 7.880 7.920 15,484 -0.25(-3.06%)
Jul 23, 2024 8.170 8.200 8.111 8.170 11,399 +0.09(+1.11%)
Jul 22, 2024 7.900 8.080 7.760 8.080 52,070 +0.18(+2.28%)
Jul 19, 2024 8.140 8.190 7.680 7.900 69,332 -0.15(-1.86%)
Jul 18, 2024 8.130 8.300 7.960 8.050 57,692 -0.13(-1.59%)
Jul 17, 2024 8.490 8.685 7.962 8.180 101,206 -0.22(-2.62%)
Jul 16, 2024 8.230 8.510 8.180 8.400 41,019 +0.22(+2.69%)
Jul 15, 2024 7.890 8.230 7.780 8.180 50,806 +0.33(+4.20%)
Jul 12, 2024 7.530 7.890 7.530 7.850 21,930 +0.34(+4.53%)
Jul 11, 2024 7.600 7.790 7.370 7.510 11,918 -0.09(-1.18%)
Jul 10, 2024 7.470 7.910 7.360 7.600 42,200 +0.25(+3.40%)
Jul 09, 2024 7.390 7.490 7.130 7.350 8,532 +0.23(+3.23%)
Jul 08, 2024 7.200 7.380 7.030 7.120 23,250 -0.08(-1.11%)
Jul 05, 2024 7.050 7.345 7.050 7.200 6,329 +0.12(+1.69%)
Jul 03, 2024 7.040 7.090 7.000 7.080 12,012 -0.01(-0.14%)
Jul 02, 2024 7.030 7.220 7.030 7.090 10,453 -0.04(-0.49%)
Jul 01, 2024 7.200 7.290 7.040 7.125 9,560 -0.09(-1.32%)
Jun 28, 2024 7.190 7.470 7.190 7.220 42,483 +0.12(+1.69%)
Jun 27, 2024 7.010 7.260 7.010 7.100 7,309 -0.03(-0.42%)
Jun 26, 2024 7.160 7.180 7.024 7.130 8,964 -0.11(-1.55%)
Jun 25, 2024 7.010 7.310 7.010 7.243 21,691 +0.11(+1.58%)
Jun 24, 2024 7.240 7.320 7.100 7.130 19,500 -0.22(-2.99%)
Jun 21, 2024 7.150 7.417 7.150 7.350 20,082 +0.19(+2.65%)
Jun 20, 2024 7.250 7.350 7.120 7.160 10,277 -0.06(-0.83%)
Jun 18, 2024 7.680 7.870 7.110 7.220 32,599 -0.11(-1.50%)
Jun 17, 2024 7.350 7.598 7.150 7.330 40,238 -0.12(-1.66%)
Jun 14, 2024 7.780 7.790 7.260 7.454 16,901 -0.35(-4.44%)
Jun 13, 2024 7.600 7.856 7.570 7.800 6,787 +0.35(+4.70%)
Jun 12, 2024 7.460 7.763 7.450 7.450 6,002 -0.18(-2.36%)
Jun 11, 2024 7.680 7.700 7.440 7.630 36,913 -0.14(-1.80%)
Jun 10, 2024 7.660 7.870 7.650 7.770 14,086 +0.06(+0.78%)
Jun 07, 2024 7.751 7.869 7.710 7.710 6,819 -0.22(-2.77%)
Jun 06, 2024 8.070 8.070 7.720 7.930 7,701 -0.14(-1.73%)
Jun 05, 2024 8.000 8.070 8.000 8.070 7,363 +0.14(+1.82%)
Jun 04, 2024 8.080 8.100 7.900 7.925 5,208 -0.17(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.