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

Oclaro (NQ: OCLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 8.190 8.350 8.100 8.270 5,367,886 +0.12(+1.47%)
Oct 30, 2017 8.060 8.240 8.000 8.150 4,175,938 +0.05(+0.62%)
Oct 27, 2017 8.150 8.250 8.060 8.100 3,879,986 +0.02(+0.25%)
Oct 26, 2017 8.360 8.450 8.060 8.080 6,738,571 -0.29(-3.46%)
Oct 25, 2017 8.450 8.549 8.300 8.370 2,913,682 -0.15(-1.76%)
Oct 24, 2017 8.400 8.566 8.360 8.520 3,532,674 +0.18(+2.16%)
Oct 23, 2017 8.440 8.520 8.290 8.340 4,789,216 -0.07(-0.83%)
Oct 20, 2017 8.500 8.520 8.370 8.410 2,254,609 +0.00(+0.00%)
Oct 19, 2017 8.300 8.610 8.060 8.410 5,715,681 +0.00(+0.00%)
Oct 18, 2017 8.450 8.505 8.350 8.410 2,500,721 +0.01(+0.12%)
Oct 17, 2017 8.350 8.550 8.320 8.400 3,066,415 +0.03(+0.36%)
Oct 16, 2017 8.500 8.525 8.280 8.370 3,794,916 -0.06(-0.71%)
Oct 13, 2017 8.500 8.660 8.350 8.430 3,884,610 -0.18(-2.09%)
Oct 12, 2017 8.500 8.710 8.430 8.610 2,959,536 +0.05(+0.58%)
Oct 11, 2017 8.610 8.710 8.530 8.560 2,697,251 -0.06(-0.70%)
Oct 10, 2017 8.750 8.833 8.590 8.620 3,085,339 -0.10(-1.15%)
Oct 09, 2017 8.770 8.850 8.655 8.720 2,523,444 -0.05(-0.57%)
Oct 06, 2017 8.580 8.950 8.570 8.770 5,351,590 +0.13(+1.50%)
Oct 05, 2017 8.600 8.730 8.520 8.640 5,068,334 -0.10(-1.14%)
Oct 04, 2017 8.710 8.770 8.600 8.740 4,038,566 +0.01(+0.11%)
Oct 03, 2017 8.760 8.870 8.670 8.730 4,512,204 -0.13(-1.47%)
Oct 02, 2017 8.620 8.860 8.600 8.860 3,611,969 +0.23(+2.67%)
Sep 29, 2017 8.750 8.770 8.550 8.630 3,751,230 -0.08(-0.92%)
Sep 28, 2017 8.690 8.780 8.510 8.710 3,267,945 -0.04(-0.46%)
Sep 27, 2017 8.440 8.800 8.410 8.750 5,564,363 +0.40(+4.79%)
Sep 26, 2017 8.500 8.605 8.280 8.350 4,527,505 -0.07(-0.83%)
Sep 25, 2017 8.810 8.810 8.395 8.420 5,310,604 -0.40(-4.59%)
Sep 22, 2017 8.700 8.900 8.670 8.825 3,962,873 +0.07(+0.86%)
Sep 21, 2017 8.900 8.950 8.690 8.750 3,235,833 -0.14(-1.57%)
Sep 20, 2017 9.110 9.150 8.845 8.890 6,936,789 -0.26(-2.84%)
Sep 19, 2017 9.410 9.440 9.100 9.150 5,465,251 -0.24(-2.56%)
Sep 18, 2017 9.160 9.420 9.120 9.390 6,938,048 +0.32(+3.53%)
Sep 15, 2017 9.020 9.185 8.950 9.070 15,967,052 +0.30(+3.42%)
Sep 14, 2017 9.010 9.010 8.710 8.770 7,111,207 -0.18(-2.01%)
Sep 13, 2017 8.500 9.070 8.440 8.950 18,339,268 +0.45(+5.29%)
Sep 12, 2017 8.500 8.580 8.410 8.500 3,254,090 +0.02(+0.24%)
Sep 11, 2017 8.190 8.620 8.190 8.480 4,731,679 +0.16(+1.92%)
Sep 08, 2017 8.190 8.430 8.150 8.320 3,894,179 +0.11(+1.34%)
Sep 07, 2017 8.390 8.410 8.142 8.210 6,371,642 -0.15(-1.79%)
Sep 06, 2017 8.310 8.480 8.210 8.360 3,735,170 +0.09(+1.09%)
Sep 05, 2017 8.430 8.450 8.155 8.270 6,477,781 -0.28(-3.27%)
Sep 01, 2017 8.470 8.590 8.361 8.550 4,785,222 +0.14(+1.66%)
Aug 31, 2017 8.500 8.590 8.330 8.410 4,047,592 -0.16(-1.87%)
Aug 30, 2017 8.400 8.600 8.390 8.570 2,686,115 +0.15(+1.78%)
Aug 29, 2017 8.250 8.480 8.180 8.420 4,453,770 -0.08(-0.94%)
Aug 28, 2017 8.560 8.560 8.370 8.500 3,525,422 -0.08(-0.93%)
Aug 25, 2017 8.740 8.400 8.580 5,243,105 -0.05(-0.58%)
Aug 24, 2017 9.120 9.300 8.590 8.630 17,511,690 -0.11(-1.26%)
Aug 23, 2017 8.180 8.810 8.100 8.740 9,465,763 +0.46(+5.56%)
Aug 22, 2017 8.150 8.295 8.120 8.280 2,642,978 +0.16(+1.97%)
Aug 21, 2017 8.300 8.320 7.950 8.120 6,214,510 -0.20(-2.40%)
Aug 18, 2017 8.310 8.450 8.260 8.320 2,834,296 +0.01(+0.12%)
Aug 17, 2017 8.400 8.630 8.300 8.310 4,298,668 -0.15(-1.77%)
Aug 16, 2017 8.410 8.495 8.250 8.460 6,551,109 +0.06(+0.71%)
Aug 15, 2017 8.850 8.870 8.340 8.400 5,284,347 -0.40(-4.55%)
Aug 14, 2017 8.560 8.810 8.480 8.800 5,820,357 +0.41(+4.89%)
Aug 11, 2017 8.260 8.620 8.240 8.390 7,332,942 +0.07(+0.84%)
Aug 10, 2017 8.600 8.800 8.310 8.320 7,897,744 -0.37(-4.26%)
Aug 09, 2017 9.140 9.330 8.660 8.690 9,644,940 -0.54(-5.85%)
Aug 08, 2017 8.800 9.400 8.780 9.230 10,715,386 +0.46(+5.25%)
Aug 07, 2017 8.800 9.020 8.750 8.770 7,982,152 +0.03(+0.34%)
Aug 04, 2017 9.450 9.450 8.710 8.740 16,521,860 -0.75(-7.90%)
Aug 03, 2017 10.28 9.350 9.490 19,067,084 +0.36(+3.94%)
Aug 02, 2017 9.630 9.660 8.960 9.130 19,335,660 -0.77(-7.78%)
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.