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 (%)
Jun 30, 2017 9.520 9.520 9.335 9.340 5,726,356 -0.11(-1.16%)
Jun 29, 2017 9.740 9.820 9.260 9.450 7,348,845 -0.30(-3.08%)
Jun 28, 2017 9.600 9.770 9.560 9.750 6,226,965 +0.20(+2.09%)
Jun 27, 2017 9.900 9.960 9.530 9.550 7,727,156 -0.42(-4.21%)
Jun 26, 2017 10.07 10.21 9.750 9.970 8,074,865 -0.04(-0.40%)
Jun 23, 2017 10.16 10.01 18,713,412 +0.57(+6.04%)
Jun 22, 2017 9.580 9.680 9.400 9.440 5,608,319 -0.10(-1.05%)
Jun 21, 2017 9.490 9.680 9.405 9.540 4,504,789 +0.07(+0.74%)
Jun 20, 2017 9.590 9.720 9.460 9.470 5,163,783 -0.15(-1.56%)
Jun 19, 2017 9.780 9.840 9.460 9.620 7,590,826 -0.05(-0.52%)
Jun 16, 2017 9.700 9.960 9.460 9.670 11,343,380 +0.13(+1.36%)
Jun 15, 2017 9.550 9.710 9.250 9.540 7,949,803 -0.19(-1.95%)
Jun 14, 2017 9.540 10.06 9.270 9.730 20,057,640 +0.25(+2.64%)
Jun 13, 2017 9.530 9.820 9.310 9.480 12,635,289 +0.11(+1.17%)
Jun 12, 2017 9.250 9.610 9.020 9.370 16,972,046 -0.26(-2.70%)
Jun 09, 2017 10.43 10.53 9.410 9.630 17,618,674 -0.74(-7.14%)
Jun 08, 2017 10.19 10.55 10.16 10.37 8,924,264 -0.03(-0.29%)
Jun 07, 2017 10.64 10.65 10.16 10.40 12,245,835 -0.08(-0.76%)
Jun 06, 2017 9.590 10.93 9.570 10.48 39,737,452 +0.84(+8.71%)
Jun 05, 2017 9.300 9.660 9.090 9.640 10,697,291 +0.33(+3.54%)
Jun 02, 2017 9.350 9.540 9.240 9.310 5,966,666 -0.05(-0.53%)
Jun 01, 2017 9.170 9.520 9.090 9.360 12,060,753 +0.48(+5.41%)
May 31, 2017 8.980 9.250 8.860 8.880 9,764,216 +0.00(+0.00%)
May 30, 2017 8.930 9.095 8.760 8.880 6,386,979 -0.03(-0.34%)
May 26, 2017 8.630 8.950 8.480 8.910 9,531,827 +0.32(+3.73%)
May 25, 2017 9.140 9.260 8.580 8.590 9,373,954 -0.31(-3.48%)
May 24, 2017 9.100 9.140 8.810 8.900 7,032,195 -0.23(-2.52%)
May 23, 2017 9.430 9.520 9.080 9.130 7,127,549 -0.24(-2.56%)
May 22, 2017 8.880 9.400 8.860 9.370 16,695,377 +0.87(+10.24%)
May 19, 2017 8.410 8.630 8.410 8.500 5,283,511 +0.16(+1.92%)
May 18, 2017 8.220 8.600 8.050 8.340 7,602,802 -0.01(-0.12%)
May 17, 2017 8.910 9.000 8.340 8.350 14,478,368 -0.88(-9.53%)
May 16, 2017 9.160 9.280 9.080 9.230 8,271,235 +0.10(+1.10%)
May 15, 2017 9.030 9.380 8.960 9.130 8,320,904 +0.11(+1.22%)
May 12, 2017 8.820 9.050 8.625 9.020 7,765,714 +0.11(+1.23%)
May 11, 2017 8.830 9.070 8.770 8.910 5,867,804 -0.03(-0.34%)
May 10, 2017 8.670 8.980 8.640 8.940 9,482,288 +0.12(+1.36%)
May 09, 2017 8.600 8.910 8.580 8.820 9,484,473 +0.29(+3.40%)
May 08, 2017 8.370 8.600 8.320 8.530 7,605,493 +0.14(+1.67%)
May 05, 2017 8.210 8.410 7.980 8.390 10,564,336 +0.24(+2.94%)
May 04, 2017 8.250 8.320 8.015 8.150 13,717,692 -0.04(-0.49%)
May 03, 2017 7.360 8.190 7.320 8.190 24,040,312 +0.00(+0.00%)
May 02, 2017 8.440 8.510 7.965 8.190 24,681,140 -0.17(-2.03%)
May 01, 2017 8.120 8.360 8.030 8.360 10,628,306 +0.35(+4.37%)
Apr 28, 2017 7.950 8.030 6.915 8.010 17,606,488 +0.08(+1.01%)
Apr 27, 2017 8.050 8.170 7.832 7.930 9,678,078 +0.01(+0.13%)
Apr 26, 2017 8.800 8.820 7.912 7.920 24,550,714 -1.12(-12.39%)
Apr 25, 2017 8.930 9.095 8.780 9.040 5,660,372 +0.13(+1.46%)
Apr 24, 2017 9.000 9.030 8.700 8.910 6,899,800 +0.06(+0.68%)
Apr 21, 2017 8.550 9.030 8.520 8.850 10,862,106 +0.39(+4.61%)
Apr 20, 2017 8.600 8.430 8.460 7,853,332 -0.01(-0.12%)
Apr 19, 2017 8.760 8.840 8.370 8.470 14,539,180 -0.20(-2.31%)
Apr 18, 2017 8.510 8.850 8.510 8.670 7,518,000 +0.08(+0.93%)
Apr 17, 2017 8.650 8.690 8.490 8.590 6,405,896 +0.02(+0.23%)
Apr 13, 2017 8.960 9.100 8.500 8.570 13,006,552 -0.05(-0.58%)
Apr 12, 2017 9.010 9.020 8.570 8.620 9,365,013 -0.38(-4.22%)
Apr 11, 2017 9.100 9.250 8.760 9.000 28,134,700 -0.12(-1.32%)
Apr 10, 2017 9.090 9.260 8.970 9.120 7,307,597 +0.04(+0.44%)
Apr 07, 2017 9.290 9.350 9.070 9.080 13,499,935 +0.13(+1.45%)
Apr 06, 2017 8.600 9.050 8.520 8.950 9,763,948 +0.30(+3.47%)
Apr 05, 2017 9.250 9.350 8.610 8.650 11,220,228 -0.49(-5.36%)
Apr 04, 2017 9.500 9.580 9.100 9.140 7,619,103 -0.41(-4.29%)
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.