Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Optex Systems Hlds (NQ: OPXS )

8.610 +0.420 (+5.13%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.640	8.650	8.280	8.610	16,141	+0.42(+5.13%)
Nov 21, 2024	9.130	9.210	8.100	8.190	56,389	-0.90(-9.93%)
Nov 20, 2024	9.580	9.740	9.050	9.093	21,450	-0.37(-3.88%)
Nov 19, 2024	9.090	9.566	9.000	9.460	38,417	+0.66(+7.53%)
Nov 18, 2024	8.420	9.030	8.361	8.797	34,863	+0.50(+5.99%)
Nov 15, 2024	8.370	8.450	8.050	8.300	14,014	-0.04(-0.48%)
Nov 14, 2024	8.490	8.490	8.070	8.340	12,720	-0.08(-0.95%)
Nov 13, 2024	8.270	8.450	8.245	8.420	13,356	+0.24(+2.93%)
Nov 12, 2024	8.250	8.373	8.030	8.180	14,162	+0.00(+0.00%)
Nov 11, 2024	8.150	8.320	8.020	8.180	19,583	+0.03(+0.37%)
Nov 08, 2024	8.050	8.290	7.900	8.150	17,269	-0.01(-0.12%)
Nov 07, 2024	8.209	8.209	7.980	8.160	15,936	+0.07(+0.87%)
Nov 06, 2024	8.100	8.210	7.780	8.090	14,562	-0.01(-0.12%)
Nov 05, 2024	8.100	8.200	8.034	8.100	5,661	+0.10(+1.25%)
Nov 04, 2024	8.030	8.480	7.820	8.000	21,917	+0.08(+0.97%)
Nov 01, 2024	8.280	8.301	7.830	7.923	29,038	-0.36(-4.31%)
Oct 31, 2024	8.050	8.377	7.700	8.280	26,581	+0.27(+3.37%)
Oct 30, 2024	8.960	9.108	7.800	8.010	90,226	-0.96(-10.70%)
Oct 29, 2024	9.050	9.316	8.802	8.970	33,144	-0.45(-4.78%)
Oct 28, 2024	9.700	9.720	9.400	9.420	19,303	-0.28(-2.89%)
Oct 25, 2024	10.01	10.15	9.430	9.700	30,159	-0.21(-2.12%)
Oct 24, 2024	8.960	9.910	8.940	9.910	43,813	+0.93(+10.36%)
Oct 23, 2024	10.24	10.30	8.510	8.980	49,985	-0.98(-9.84%)
Oct 22, 2024	9.200	10.07	9.198	9.960	88,100	+0.86(+9.45%)
Oct 21, 2024	8.470	9.400	8.363	9.100	108,661	+0.64(+7.58%)
Oct 18, 2024	8.425	8.470	8.210	8.459	22,555	+0.08(+0.94%)
Oct 17, 2024	8.350	8.460	8.341	8.380	11,264	+0.04(+0.48%)
Oct 16, 2024	8.310	8.350	8.210	8.340	24,749	+0.03(+0.33%)
Oct 15, 2024	8.320	8.380	8.295	8.313	3,958	+0.00(+0.03%)
Oct 14, 2024	8.310	8.420	8.221	8.310	13,235	-0.11(-1.31%)
Oct 11, 2024	8.460	8.460	8.150	8.420	24,211	-0.02(-0.24%)
Oct 10, 2024	8.310	8.460	8.195	8.440	12,261	+0.26(+3.22%)
Oct 09, 2024	8.260	8.332	8.079	8.177	23,232	+0.03(+0.33%)
Oct 08, 2024	8.290	8.309	7.969	8.150	17,964	-0.14(-1.69%)
Oct 07, 2024	7.990	8.470	7.780	8.290	43,018	+0.30(+3.78%)
Oct 04, 2024	7.875	7.990	7.815	7.988	6,511	+0.15(+1.95%)
Oct 03, 2024	8.000	8.000	7.700	7.835	12,848	-0.04(-0.57%)
Oct 02, 2024	7.830	7.950	7.830	7.880	7,956	+0.05(+0.64%)
Oct 01, 2024	7.630	7.910	7.630	7.830	18,077	+0.20(+2.62%)
Sep 30, 2024	7.420	7.630	7.420	7.630	6,053	+0.12(+1.60%)
Sep 27, 2024	7.510	7.620	7.380	7.510	19,241	-0.02(-0.27%)
Sep 26, 2024	7.620	7.717	7.530	7.530	22,251	-0.12(-1.57%)
Sep 25, 2024	7.870	7.870	7.610	7.650	4,782	-0.10(-1.29%)
Sep 24, 2024	7.970	7.970	7.653	7.750	15,474	+0.05(+0.65%)
Sep 23, 2024	7.580	7.700	7.580	7.700	9,367	+0.04(+0.52%)
Sep 20, 2024	7.830	7.830	7.500	7.660	61,809	-0.08(-1.03%)
Sep 19, 2024	7.970	8.000	7.650	7.740	28,180	+0.03(+0.39%)
Sep 18, 2024	8.000	8.000	7.614	7.710	22,367	-0.38(-4.70%)
Sep 17, 2024	7.900	8.190	7.900	8.090	13,687	+0.12(+1.51%)
Sep 16, 2024	8.140	8.140	7.900	7.970	21,151	-0.28(-3.39%)
Sep 13, 2024	8.120	8.440	7.980	8.250	12,216	+0.20(+2.48%)
Sep 12, 2024	7.910	8.202	7.708	8.050	16,545	+0.12(+1.51%)
Sep 11, 2024	7.740	8.000	7.608	7.930	16,117	-0.04(-0.44%)
Sep 10, 2024	7.660	7.985	7.534	7.965	23,390	+0.37(+4.80%)
Sep 09, 2024	7.400	7.710	7.400	7.600	12,967	+0.20(+2.70%)
Sep 06, 2024	7.700	7.700	7.390	7.400	18,337	-0.32(-4.15%)
Sep 05, 2024	7.590	8.000	7.580	7.720	35,002	+0.03(+0.39%)
Sep 04, 2024	7.660	7.860	7.520	7.690	24,224	-0.06(-0.77%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optex Systems Hlds (NQ: OPXS )

Historical Prices