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 (%)
Sep 28, 2018 9.090 9.115 8.920 8.940 3,467,400 -0.19(-2.08%)
Sep 27, 2018 9.090 9.165 9.050 9.130 739,694 +0.05(+0.55%)
Sep 26, 2018 9.210 9.220 9.060 9.080 1,175,632 -0.12(-1.30%)
Sep 25, 2018 9.150 9.260 9.100 9.200 494,304 +0.04(+0.44%)
Sep 24, 2018 9.090 9.200 9.060 9.160 513,881 -0.01(-0.11%)
Sep 21, 2018 9.270 9.305 9.085 9.170 1,760,800 -0.05(-0.54%)
Sep 20, 2018 9.050 9.260 9.050 9.220 1,256,122 +0.17(+1.88%)
Sep 19, 2018 9.040 9.140 9.020 9.050 1,497,936 -0.01(-0.11%)
Sep 18, 2018 9.120 9.180 9.020 9.060 835,433 -0.07(-0.77%)
Sep 17, 2018 9.100 9.190 9.010 9.130 1,009,600 +0.04(+0.44%)
Sep 14, 2018 9.090 9.210 9.065 9.090 1,003,100 +0.06(+0.66%)
Sep 13, 2018 9.110 9.210 9.015 9.030 675,017 -0.03(-0.33%)
Sep 12, 2018 9.110 9.140 8.850 9.060 1,492,370 -0.08(-0.88%)
Sep 11, 2018 9.400 9.440 9.110 9.140 1,140,635 -0.30(-3.18%)
Sep 10, 2018 9.400 9.470 9.290 9.440 947,139 +0.05(+0.53%)
Sep 07, 2018 9.410 9.530 9.330 9.390 1,319,500 -0.01(-0.11%)
Sep 06, 2018 9.510 9.510 9.340 9.400 1,114,370 -0.10(-1.05%)
Sep 05, 2018 9.460 9.550 9.390 9.500 1,434,813 +0.03(+0.32%)
Sep 04, 2018 9.510 9.615 9.460 9.470 2,072,006 -0.07(-0.73%)
Aug 31, 2018 9.540 9.540 9.540 0 +0.00(+0.00%)
Aug 30, 2018 9.600 9.700 9.510 9.540 2,488,079 -0.06(-0.63%)
Aug 29, 2018 9.570 9.660 9.550 9.600 2,159,605 +0.05(+0.52%)
Aug 28, 2018 9.420 9.560 9.420 9.550 1,295,845 +0.12(+1.27%)
Aug 27, 2018 9.440 9.490 9.370 9.430 1,186,586 +0.02(+0.21%)
Aug 24, 2018 9.400 9.440 9.310 9.410 919,800 +0.02(+0.21%)
Aug 23, 2018 9.250 9.390 9.250 9.390 1,127,794 +0.14(+1.51%)
Aug 22, 2018 9.170 9.300 9.170 9.250 1,136,623 +0.03(+0.33%)
Aug 21, 2018 9.120 9.260 9.120 9.220 1,895,974 +0.12(+1.32%)
Aug 20, 2018 9.050 9.120 9.040 9.100 1,072,646 +0.06(+0.66%)
Aug 17, 2018 9.070 9.150 9.040 9.040 1,510,000 -0.07(-0.77%)
Aug 16, 2018 9.050 9.180 9.045 9.110 1,254,125 +0.04(+0.44%)
Aug 15, 2018 9.050 9.120 8.985 9.070 1,267,272 -0.03(-0.33%)
Aug 14, 2018 9.060 9.160 9.030 9.100 1,426,249 +0.05(+0.55%)
Aug 13, 2018 8.850 9.140 8.850 9.050 1,683,555 +0.01(+0.11%)
Aug 10, 2018 8.900 9.090 8.900 9.040 1,295,400 +0.08(+0.89%)
Aug 09, 2018 8.930 9.100 8.880 8.960 1,628,670 +0.02(+0.22%)
Aug 08, 2018 9.140 9.180 8.810 8.940 1,650,879 -0.11(-1.22%)
Aug 07, 2018 8.980 9.110 8.940 9.050 1,132,214 +0.12(+1.34%)
Aug 06, 2018 8.760 8.930 8.760 8.930 1,123,843 +0.15(+1.71%)
Aug 03, 2018 8.730 8.840 8.680 8.780 1,302,200 +0.10(+1.15%)
Aug 02, 2018 8.550 8.750 8.540 8.680 1,353,027 +0.09(+1.05%)
Aug 01, 2018 8.500 8.710 8.500 8.590 1,384,774 +0.13(+1.54%)
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%)
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.