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 (%)
Jul 31, 2018 8.610 8.740 8.460 8.460 1,706,182 -0.18(-2.08%)
Jul 30, 2018 8.610 8.650 8.550 8.640 2,040,652 +0.04(+0.47%)
Jul 27, 2018 8.690 8.715 8.580 8.600 2,028,600 -0.09(-1.04%)
Jul 26, 2018 8.630 8.700 8.565 8.690 2,092,484 +0.03(+0.35%)
Jul 25, 2018 8.730 8.625 8.660 1,167,527 +0.03(+0.35%)
Jul 24, 2018 8.800 8.840 8.565 8.630 1,569,353 -0.15(-1.71%)
Jul 23, 2018 8.740 8.860 8.595 8.780 2,242,972 +0.03(+0.34%)
Jul 20, 2018 9.050 9.050 8.680 8.750 1,938,993 -0.37(-4.06%)
Jul 19, 2018 9.090 9.205 9.090 9.120 1,401,393 +0.01(+0.11%)
Jul 18, 2018 9.010 9.110 9.010 9.110 570,628 +0.10(+1.11%)
Jul 17, 2018 8.960 9.150 8.950 9.010 1,652,732 +0.03(+0.33%)
Jul 16, 2018 9.050 9.100 8.950 8.980 917,715 -0.05(-0.55%)
Jul 13, 2018 9.070 9.155 9.005 9.030 1,691,572 -0.04(-0.44%)
Jul 12, 2018 8.920 9.120 8.882 9.070 2,513,431 +0.20(+2.25%)
Jul 11, 2018 8.760 8.980 8.720 8.870 2,524,237 -0.17(-1.88%)
Jul 10, 2018 8.940 9.050 8.865 9.040 2,226,552 +0.11(+1.23%)
Jul 09, 2018 9.010 9.010 8.860 8.930 1,613,941 -0.05(-0.56%)
Jul 06, 2018 8.870 8.995 8.810 8.980 1,229,406 +0.13(+1.47%)
Jul 05, 2018 8.720 8.860 8.625 8.850 1,555,294 +0.18(+2.08%)
Jul 03, 2018 8.670 8.670 8.670 0 -0.29(-3.24%)
Jul 02, 2018 8.900 9.000 8.820 8.960 1,750,537 +0.03(+0.34%)
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%)
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.