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 (%)
Dec 30, 2016 8.950 8.950 8.950 0 -0.19(-2.08%)
Dec 29, 2016 9.080 9.180 8.965 9.140 2,329,941 +0.06(+0.66%)
Dec 28, 2016 9.450 9.500 9.060 9.080 3,990,306 -0.37(-3.92%)
Dec 27, 2016 9.500 9.580 9.350 9.450 2,572,811 -0.05(-0.53%)
Dec 23, 2016 9.500 9.500 9.500 0 -0.05(-0.52%)
Dec 22, 2016 9.640 10.07 9.480 9.550 8,314,694 +0.03(+0.32%)
Dec 21, 2016 9.530 9.766 9.310 9.520 8,962,906 +0.45(+4.96%)
Dec 20, 2016 9.270 9.350 8.820 9.070 4,857,320 -0.21(-2.26%)
Dec 19, 2016 9.450 9.460 8.965 9.280 6,495,255 +0.05(+0.54%)
Dec 16, 2016 9.050 9.450 8.820 9.230 15,628,414 +0.61(+7.08%)
Dec 15, 2016 8.290 8.820 8.210 8.620 5,631,327 +0.37(+4.48%)
Dec 14, 2016 8.410 8.530 7.970 8.250 6,488,644 -0.24(-2.83%)
Dec 13, 2016 8.350 8.700 8.310 8.490 4,353,759 +0.17(+2.04%)
Dec 12, 2016 8.750 8.860 8.300 8.320 4,081,046 -0.45(-5.13%)
Dec 09, 2016 9.350 9.580 8.600 8.770 7,326,875 -0.35(-3.84%)
Dec 08, 2016 8.640 9.120 8.630 9.120 6,405,714 +0.58(+6.79%)
Dec 07, 2016 8.350 8.650 8.270 8.540 3,532,057 +0.19(+2.28%)
Dec 06, 2016 8.400 8.470 8.020 8.350 4,711,695 -0.05(-0.60%)
Dec 05, 2016 8.130 8.440 8.091 8.400 3,774,726 +0.38(+4.74%)
Dec 02, 2016 8.390 8.422 8.010 8.020 5,079,014 -0.35(-4.18%)
Dec 01, 2016 8.970 9.011 8.335 8.370 4,769,940 -0.57(-6.38%)
Nov 30, 2016 9.190 9.290 8.720 8.940 5,911,212 -0.20(-2.19%)
Nov 29, 2016 9.370 9.500 9.080 9.140 4,192,067 -0.24(-2.56%)
Nov 28, 2016 9.590 9.780 9.360 9.380 2,879,820 -0.25(-2.60%)
Nov 25, 2016 9.600 9.704 9.460 9.630 1,145,103 +0.02(+0.21%)
Nov 23, 2016 9.610 9.610 9.610 0 -0.05(-0.52%)
Nov 22, 2016 9.600 9.840 9.540 9.660 3,839,060 +0.16(+1.68%)
Nov 21, 2016 9.860 10.19 9.450 9.500 4,965,071 -0.35(-3.55%)
Nov 18, 2016 9.500 9.860 9.330 9.850 5,651,266 +0.40(+4.23%)
Nov 17, 2016 9.480 9.900 9.360 9.450 6,245,951 +0.16(+1.72%)
Nov 16, 2016 8.810 9.430 8.730 9.290 6,762,275 +0.48(+5.45%)
Nov 15, 2016 8.480 8.845 8.450 8.810 3,200,803 +0.39(+4.63%)
Nov 14, 2016 8.420 8.590 8.345 8.420 3,137,677 +0.04(+0.48%)
Nov 11, 2016 7.910 8.415 7.900 8.380 3,876,110 +0.37(+4.62%)
Nov 10, 2016 8.500 8.740 7.980 8.010 5,723,123 -0.40(-4.76%)
Nov 09, 2016 8.240 8.620 8.200 8.410 5,206,180 -0.36(-4.10%)
Nov 08, 2016 8.540 8.890 8.421 8.770 5,842,839 +0.28(+3.30%)
Nov 07, 2016 8.170 8.600 8.150 8.490 5,705,538 +0.55(+6.93%)
Nov 04, 2016 7.840 8.015 7.540 7.940 6,840,370 -0.10(-1.24%)
Nov 03, 2016 7.710 8.090 7.660 8.040 7,110,269 +0.39(+5.10%)
Nov 02, 2016 8.070 8.470 7.380 7.650 18,574,042 +0.31(+4.22%)
Nov 01, 2016 7.360 7.485 7.240 7.340 7,887,612 +0.03(+0.41%)
Oct 31, 2016 7.460 7.560 7.270 7.310 4,057,881 -0.02(-0.27%)
Oct 28, 2016 7.450 7.880 7.220 7.330 6,606,123 -0.19(-2.53%)
Oct 27, 2016 8.350 8.400 6.930 7.520 15,159,847 -0.83(-9.94%)
Oct 26, 2016 8.220 8.390 8.110 8.350 2,507,329 +0.11(+1.33%)
Oct 25, 2016 8.350 8.410 8.130 8.240 2,107,196 -0.08(-0.96%)
Oct 24, 2016 8.120 8.360 8.120 8.320 2,530,739 +0.25(+3.10%)
Oct 21, 2016 7.950 8.160 7.900 8.070 1,498,455 -0.01(-0.12%)
Oct 20, 2016 8.050 8.120 7.960 8.080 1,699,237 +0.00(+0.00%)
Oct 19, 2016 8.020 8.165 7.960 8.080 2,081,093 +0.06(+0.75%)
Oct 18, 2016 7.980 8.200 7.910 8.020 3,689,266 +0.18(+2.30%)
Oct 17, 2016 7.910 7.950 7.790 7.840 2,545,767 -0.10(-1.26%)
Oct 14, 2016 8.120 8.223 7.920 7.940 4,391,892 -0.12(-1.49%)
Oct 13, 2016 8.270 8.310 7.760 8.060 5,399,340 -0.30(-3.59%)
Oct 12, 2016 8.360 8.455 8.210 8.360 2,476,279 -0.03(-0.36%)
Oct 11, 2016 8.880 8.920 8.230 8.390 5,596,765 -0.51(-5.73%)
Oct 10, 2016 9.050 9.130 8.890 8.900 2,257,922 -0.09(-1.00%)
Oct 07, 2016 9.200 9.240 8.910 8.990 2,596,843 -0.23(-2.49%)
Oct 06, 2016 9.100 9.250 8.940 9.220 3,482,278 +0.16(+1.77%)
Oct 05, 2016 9.050 9.190 8.980 9.060 4,650,005 +0.27(+3.07%)
Oct 04, 2016 8.780 8.795 8.630 8.790 3,521,393 +0.07(+0.80%)
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.