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 29, 2018 8.730 8.960 8.701 8.930 2,877,468 +0.19(+2.17%)
Jun 28, 2018 8.630 8.750 8.620 8.740 1,152,561 +0.08(+0.92%)
Jun 27, 2018 8.720 8.800 8.655 8.660 850,517 -0.04(-0.46%)
Jun 26, 2018 8.550 8.860 8.544 8.700 1,590,292 +0.16(+1.87%)
Jun 25, 2018 8.670 8.700 8.515 8.540 1,445,894 -0.17(-1.95%)
Jun 22, 2018 8.760 8.760 8.584 8.710 5,884,241 -0.02(-0.23%)
Jun 21, 2018 8.810 8.900 8.720 8.730 1,635,778 -0.03(-0.34%)
Jun 20, 2018 8.850 8.870 8.730 8.760 873,697 -0.02(-0.23%)
Jun 19, 2018 8.710 8.829 8.585 8.780 2,175,240 -0.23(-2.55%)
Jun 18, 2018 8.930 9.035 8.820 9.010 1,142,038 +0.00(+0.00%)
Jun 15, 2018 9.110 9.130 9.010 2,740,409 -0.12(-1.31%)
Jun 14, 2018 9.050 9.180 9.000 9.130 1,078,258 +0.07(+0.77%)
Jun 13, 2018 9.100 9.160 8.948 9.060 1,416,819 -0.04(-0.44%)
Jun 12, 2018 9.140 9.210 9.060 9.100 1,876,139 -0.04(-0.44%)
Jun 11, 2018 8.990 9.200 8.965 9.140 1,395,979 +0.09(+0.99%)
Jun 08, 2018 9.060 9.110 8.900 9.050 1,919,353 -0.13(-1.42%)
Jun 07, 2018 9.110 9.280 9.070 9.180 3,000,565 +0.13(+1.44%)
Jun 06, 2018 9.070 9.116 8.930 9.050 1,942,356 +0.07(+0.78%)
Jun 05, 2018 8.790 8.990 8.740 8.980 1,695,188 +0.16(+1.81%)
Jun 04, 2018 8.740 8.830 8.605 8.820 3,035,233 +0.14(+1.61%)
Jun 01, 2018 8.600 8.900 8.560 8.680 2,153,838 +0.12(+1.40%)
May 31, 2018 8.530 8.720 8.500 8.560 1,703,623 +0.03(+0.35%)
May 30, 2018 9.060 9.080 8.500 8.530 5,031,903 -0.51(-5.64%)
May 29, 2018 9.080 9.210 8.970 9.040 1,617,351 -0.09(-0.99%)
May 25, 2018 9.130 9.130 9.130 0 +0.24(+2.70%)
May 24, 2018 9.080 9.090 8.860 8.890 1,509,814 -0.21(-2.31%)
May 23, 2018 9.140 9.150 9.030 9.100 1,253,156 -0.07(-0.76%)
May 22, 2018 9.100 9.300 9.100 9.170 1,921,598 +0.12(+1.33%)
May 21, 2018 9.020 9.100 8.960 9.050 1,495,836 +0.17(+1.91%)
May 18, 2018 8.910 9.010 8.835 8.880 2,018,950 -0.01(-0.11%)
May 17, 2018 8.950 9.030 8.780 8.890 1,600,731 -0.06(-0.67%)
May 16, 2018 8.900 8.960 8.790 8.950 2,130,077 +0.10(+1.13%)
May 15, 2018 8.760 8.990 8.720 8.850 1,660,245 +0.03(+0.34%)
May 14, 2018 9.300 9.300 8.800 8.820 4,269,063 +0.25(+2.92%)
May 11, 2018 8.530 8.660 8.430 8.570 1,864,739 -0.01(-0.12%)
May 10, 2018 8.510 8.620 8.450 8.580 961,486 +0.06(+0.70%)
May 09, 2018 8.570 8.660 8.470 8.520 2,287,949 -0.08(-0.93%)
May 08, 2018 8.510 8.691 8.460 8.600 2,843,234 +0.09(+1.06%)
May 07, 2018 8.330 8.570 8.301 8.510 2,328,660 +0.24(+2.90%)
May 04, 2018 8.070 8.410 8.020 8.270 1,746,083 +0.19(+2.35%)
May 03, 2018 8.090 8.215 7.871 8.080 1,582,465 -0.02(-0.25%)
May 02, 2018 8.400 8.500 8.010 8.100 4,726,194 +0.09(+1.12%)
May 01, 2018 7.890 8.040 7.780 8.010 1,279,761 +0.09(+1.14%)
Apr 30, 2018 7.980 8.030 7.775 7.920 2,046,035 -0.10(-1.25%)
Apr 27, 2018 7.620 8.080 7.550 8.020 4,590,433 +0.45(+5.94%)
Apr 26, 2018 7.550 7.700 7.460 7.570 2,125,673 +0.12(+1.61%)
Apr 25, 2018 8.180 8.300 7.430 7.450 7,824,299 -0.73(-8.92%)
Apr 24, 2018 7.990 8.230 7.990 8.180 2,257,675 +0.21(+2.63%)
Apr 23, 2018 8.430 8.435 7.890 7.970 5,050,070 -0.29(-3.51%)
Apr 20, 2018 8.200 8.390 8.200 8.260 2,307,158 +0.08(+0.98%)
Apr 19, 2018 8.310 8.310 8.120 8.180 3,446,452 -0.27(-3.20%)
Apr 18, 2018 8.500 8.550 8.350 8.450 4,110,518 +0.06(+0.72%)
Apr 17, 2018 8.180 8.560 8.180 8.390 8,020,745 +0.40(+5.01%)
Apr 16, 2018 8.090 8.330 7.700 7.990 22,052,156 -1.43(-15.18%)
Apr 13, 2018 9.470 9.510 9.390 9.420 2,760,449 -0.04(-0.42%)
Apr 12, 2018 9.490 9.565 9.450 9.460 3,380,843 +0.01(+0.11%)
Apr 11, 2018 9.320 9.500 9.320 9.450 3,454,580 +0.12(+1.29%)
Apr 10, 2018 9.270 9.380 9.255 9.330 4,521,743 +0.12(+1.30%)
Apr 09, 2018 9.330 9.390 9.190 9.210 2,434,897 -0.02(-0.22%)
Apr 06, 2018 9.430 9.530 9.220 9.230 2,818,599 -0.23(-2.43%)
Apr 05, 2018 9.570 9.670 9.395 9.460 2,536,572 -0.09(-0.94%)
Apr 04, 2018 9.280 9.575 9.200 9.550 3,743,217 +0.20(+2.14%)
Apr 03, 2018 9.420 9.440 9.285 9.350 4,158,127 -0.06(-0.64%)
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.