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 29, 2016 5.780 5.800 5.630 5.730 2,217,968 -0.04(-0.69%)
Jul 28, 2016 5.580 5.845 5.410 5.770 4,142,670 -0.03(-0.52%)
Jul 27, 2016 6.050 6.120 5.710 5.800 3,299,810 -0.21(-3.49%)
Jul 26, 2016 5.970 6.080 5.830 6.010 4,837,462 +0.18(+3.09%)
Jul 25, 2016 5.510 5.850 5.350 5.830 6,535,982 +0.60(+11.47%)
Jul 22, 2016 5.250 5.370 5.180 5.230 1,556,658 -0.01(-0.19%)
Jul 21, 2016 5.360 5.470 5.225 5.240 987,195 -0.15(-2.78%)
Jul 20, 2016 5.480 5.490 5.370 5.390 1,858,591 -0.10(-1.82%)
Jul 19, 2016 5.310 5.520 5.295 5.490 2,833,952 +0.15(+2.81%)
Jul 18, 2016 5.170 5.340 5.120 5.340 1,787,723 +0.20(+3.89%)
Jul 15, 2016 5.140 5.300 5.100 5.140 2,442,452 +0.04(+0.78%)
Jul 14, 2016 5.070 5.150 4.980 5.100 2,269,550 +0.02(+0.39%)
Jul 13, 2016 5.140 5.140 5.020 5.080 1,358,857 +0.02(+0.40%)
Jul 12, 2016 5.000 5.190 4.910 5.060 1,919,400 +0.09(+1.81%)
Jul 11, 2016 4.830 4.980 4.815 4.970 3,788,068 +0.21(+4.41%)
Jul 08, 2016 4.800 4.760 4.680 4.760 2,598,242 +0.00(+0.00%)
Jul 07, 2016 4.680 4.790 4.580 4.760 1,449,761 +0.12(+2.59%)
Jul 05, 2016 4.820 4.830 4.590 4.640 1,785,875 -0.15(-3.13%)
Jul 01, 2016 4.880 4.790 4.790 4.790 751,900 -0.09(-1.84%)
Jun 30, 2016 4.970 5.019 4.850 4.880 1,171,032 -0.11(-2.20%)
Jun 29, 2016 4.820 5.010 4.781 4.990 2,183,838 +0.24(+5.05%)
Jun 28, 2016 4.700 4.850 4.650 4.750 1,894,702 +0.16(+3.49%)
Jun 27, 2016 4.700 4.710 4.480 4.590 1,783,570 -0.20(-4.18%)
Jun 24, 2016 4.700 4.880 4.620 4.790 4,254,288 -0.19(-3.82%)
Jun 23, 2016 4.900 5.000 4.900 4.980 950,085 +0.13(+2.68%)
Jun 22, 2016 4.850 4.980 4.830 4.850 990,821 -0.02(-0.41%)
Jun 21, 2016 5.050 5.065 4.720 4.870 2,554,917 -0.16(-3.18%)
Jun 20, 2016 5.110 5.230 5.020 5.030 1,778,743 -0.03(-0.59%)
Jun 17, 2016 5.220 5.260 5.040 5.060 2,805,493 +0.00(+0.00%)
Jun 16, 2016 4.960 5.070 4.850 5.060 1,156,628 +0.08(+1.61%)
Jun 15, 2016 4.880 5.050 4.845 4.980 1,733,402 +0.16(+3.32%)
Jun 14, 2016 4.710 4.820 4.700 4.820 801,870 +0.11(+2.34%)
Jun 13, 2016 4.850 4.930 4.650 4.710 1,491,542 -0.14(-2.89%)
Jun 10, 2016 4.870 4.940 4.810 4.850 1,697,386 -0.06(-1.22%)
Jun 09, 2016 5.050 5.060 4.900 4.910 1,572,808 -0.16(-3.16%)
Jun 08, 2016 5.220 5.230 5.030 5.070 1,528,772 -0.15(-2.87%)
Jun 07, 2016 5.190 5.240 5.150 5.220 1,394,418 +0.07(+1.36%)
Jun 06, 2016 5.070 5.202 4.980 5.150 1,984,076 +0.18(+3.62%)
Jun 03, 2016 4.860 5.020 4.855 4.970 1,998,003 +0.11(+2.26%)
Jun 02, 2016 5.250 5.370 4.800 4.860 4,921,103 -0.34(-6.54%)
Jun 01, 2016 4.990 5.240 4.950 5.200 3,278,531 +0.19(+3.79%)
May 31, 2016 4.970 5.075 4.920 5.010 2,460,549 +0.02(+0.40%)
May 27, 2016 4.910 4.990 4.990 4.990 1,649,500 +0.05(+1.01%)
May 26, 2016 4.760 5.010 4.730 4.940 2,939,569 +0.18(+3.78%)
May 25, 2016 4.440 4.780 4.360 4.760 3,451,164 +0.36(+8.18%)
May 24, 2016 4.420 4.490 4.310 4.400 2,507,226 +0.03(+0.69%)
May 23, 2016 4.370 4.420 4.290 4.370 2,246,679 +0.00(+0.00%)
May 20, 2016 4.460 4.460 4.325 4.370 2,016,791 -0.04(-0.91%)
May 19, 2016 4.600 4.640 4.270 4.410 4,289,686 -0.32(-6.77%)
May 18, 2016 4.480 4.750 4.440 4.730 3,344,493 +0.29(+6.53%)
May 17, 2016 4.810 4.810 4.400 4.440 4,235,989 -0.38(-7.88%)
May 16, 2016 5.000 5.000 4.800 4.820 2,089,468 -0.19(-3.79%)
May 13, 2016 4.960 5.030 4.905 5.010 1,918,626 +0.08(+1.62%)
May 12, 2016 4.860 5.050 4.760 4.930 2,143,800 +0.06(+1.23%)
May 11, 2016 4.800 4.940 4.750 4.870 2,481,818 +0.05(+1.04%)
May 10, 2016 4.730 4.840 4.570 4.820 4,617,262 +0.10(+2.12%)
May 09, 2016 4.740 4.770 4.470 4.720 3,333,267 -0.02(-0.42%)
May 06, 2016 4.880 4.890 4.420 4.740 4,048,304 -0.12(-2.47%)
May 05, 2016 4.830 5.020 4.800 4.860 2,674,260 +0.03(+0.62%)
May 04, 2016 5.520 5.690 4.570 4.830 10,820,092 -0.29(-5.66%)
May 03, 2016 5.200 5.350 5.010 5.120 4,590,499 +0.07(+1.39%)
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.