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 (%)
Dec 31, 2015 3.630 3.480 3.480 3.480 1,021,200 -0.15(-4.13%)
Dec 30, 2015 3.640 3.660 3.560 3.630 743,962 -0.03(-0.82%)
Dec 29, 2015 3.630 3.740 3.580 3.660 2,253,870 +0.05(+1.39%)
Dec 28, 2015 3.570 3.620 3.490 3.610 1,180,340 +0.07(+1.98%)
Dec 24, 2015 3.600 3.540 3.540 3.540 1,041,300 -0.08(-2.21%)
Dec 23, 2015 3.480 3.630 3.450 3.620 1,151,838 +0.15(+4.32%)
Dec 22, 2015 3.510 3.510 3.350 3.470 808,842 -0.04(-1.14%)
Dec 21, 2015 3.600 3.620 3.440 3.510 1,036,061 -0.07(-1.96%)
Dec 18, 2015 3.480 3.650 3.480 3.580 3,114,552 +0.12(+3.47%)
Dec 17, 2015 3.340 3.500 3.340 3.460 1,111,629 +0.15(+4.37%)
Dec 16, 2015 3.250 3.330 3.220 3.315 929,749 +0.07(+2.31%)
Dec 15, 2015 3.300 3.340 3.220 3.240 1,028,816 -0.02(-0.61%)
Dec 14, 2015 3.310 3.345 3.190 3.260 1,360,875 -0.07(-2.10%)
Dec 11, 2015 3.270 3.440 3.260 3.330 2,005,563 +0.05(+1.52%)
Dec 10, 2015 3.250 3.330 3.225 3.280 1,609,756 -0.02(-0.46%)
Dec 09, 2015 3.360 3.440 3.220 3.295 1,620,455 -0.10(-2.80%)
Dec 08, 2015 3.390 3.450 3.330 3.390 587,691 -0.02(-0.59%)
Dec 07, 2015 3.580 3.600 3.350 3.410 1,208,076 -0.18(-5.01%)
Dec 04, 2015 3.590 3.635 3.500 3.590 1,295,777 +0.02(+0.56%)
Dec 03, 2015 3.530 3.610 3.450 3.570 2,604,470 +0.09(+2.59%)
Dec 02, 2015 3.540 3.600 3.450 3.480 2,086,589 +0.01(+0.29%)
Dec 01, 2015 3.420 3.470 3.400 3.470 6,377,249 +0.03(+0.87%)
Nov 30, 2015 3.480 3.480 3.400 3.440 1,472,493 +0.03(+0.88%)
Nov 27, 2015 3.450 3.460 3.390 3.410 313,659 -0.03(-0.87%)
Nov 25, 2015 3.380 3.440 3.440 3.440 810,100 +0.06(+1.78%)
Nov 24, 2015 3.370 3.390 3.300 3.380 1,316,812 +0.01(+0.30%)
Nov 23, 2015 3.370 3.410 3.330 3.370 1,040,746 +0.02(+0.60%)
Nov 20, 2015 3.330 3.420 3.310 3.350 2,045,199 +0.05(+1.52%)
Nov 19, 2015 3.330 3.350 3.245 3.300 1,582,605 +0.00(+0.00%)
Nov 18, 2015 3.210 3.310 3.210 3.300 1,028,611 +0.07(+2.17%)
Nov 17, 2015 3.260 3.270 3.170 3.230 977,187 -0.06(-1.82%)
Nov 16, 2015 3.260 3.340 3.160 3.290 1,069,872 +0.01(+0.30%)
Nov 13, 2015 3.310 3.370 3.230 3.280 1,242,098 -0.06(-1.80%)
Nov 12, 2015 3.340 3.420 3.310 3.340 1,391,061 -0.04(-1.18%)
Nov 11, 2015 3.440 3.455 3.340 3.380 1,213,630 -0.03(-0.88%)
Nov 10, 2015 3.400 3.470 3.250 3.410 1,276,276 +0.02(+0.59%)
Nov 09, 2015 3.360 3.430 3.305 3.390 1,417,940 +0.04(+1.19%)
Nov 06, 2015 3.250 3.360 3.190 3.350 1,880,077 +0.07(+2.13%)
Nov 05, 2015 3.350 3.350 3.211 3.280 1,741,590 -0.02(-0.61%)
Nov 04, 2015 3.320 3.500 3.250 3.300 3,721,231 +0.14(+4.43%)
Nov 03, 2015 3.100 3.170 3.000 3.160 2,696,006 +0.12(+3.95%)
Nov 02, 2015 2.950 3.050 2.920 3.040 1,550,413 +0.11(+3.75%)
Oct 30, 2015 3.010 3.020 2.910 2.930 798,263 -0.06(-2.01%)
Oct 29, 2015 3.010 3.120 2.930 2.990 1,345,063 -0.02(-0.66%)
Oct 28, 2015 2.760 3.050 2.760 3.010 1,976,840 +0.25(+9.06%)
Oct 27, 2015 2.870 2.870 2.690 2.760 1,076,293 -0.10(-3.50%)
Oct 26, 2015 2.900 2.950 2.840 2.860 1,086,782 -0.01(-0.35%)
Oct 23, 2015 2.900 2.980 2.800 2.870 2,441,672 +0.04(+1.41%)
Oct 22, 2015 2.830 2.900 2.730 2.830 7,207,790 +0.43(+17.92%)
Oct 21, 2015 2.530 2.530 2.400 2.400 453,181 -0.12(-4.76%)
Oct 20, 2015 2.580 2.650 2.510 2.520 508,344 -0.08(-3.08%)
Oct 19, 2015 2.480 2.600 2.450 2.600 1,735,301 +0.09(+3.59%)
Oct 16, 2015 2.500 2.540 2.440 2.510 250,217 +0.02(+0.80%)
Oct 15, 2015 2.400 2.500 2.370 2.490 319,031 +0.11(+4.62%)
Oct 14, 2015 2.430 2.465 2.370 2.380 281,725 -0.06(-2.46%)
Oct 13, 2015 2.460 2.480 2.380 2.440 738,738 -0.05(-2.01%)
Oct 12, 2015 2.460 2.500 2.455 2.490 430,916 +0.02(+0.81%)
Oct 09, 2015 2.510 2.520 2.460 2.470 284,235 -0.02(-0.80%)
Oct 08, 2015 2.490 2.540 2.438 2.490 443,221 -0.02(-0.99%)
Oct 07, 2015 2.470 2.590 2.460 2.515 565,832 +0.04(+1.82%)
Oct 06, 2015 2.490 2.600 2.455 2.470 461,197 -0.01(-0.40%)
Oct 05, 2015 2.460 2.500 2.420 2.480 530,816 +0.06(+2.48%)
Oct 02, 2015 2.360 2.420 2.280 2.420 613,759 +0.03(+1.26%)
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.