Optex Systems Hlds (NQ: OPXS )

8.280 +0.270 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.