Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (NQ: OPXS )

7.780 -0.100 (-1.27%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 8, 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 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%)
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.