Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (NQ: OPXS )

8.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 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 (%)
Nov 21, 2024 9.130 9.210 8.100 8.190 56,389 -0.90(-9.93%)
Nov 20, 2024 9.580 9.740 9.050 9.093 21,450 -0.37(-3.88%)
Nov 19, 2024 9.090 9.566 9.000 9.460 38,417 +0.66(+7.53%)
Nov 18, 2024 8.420 9.030 8.361 8.797 34,863 +0.50(+5.99%)
Nov 15, 2024 8.370 8.450 8.050 8.300 14,014 -0.04(-0.48%)
Nov 14, 2024 8.490 8.490 8.070 8.340 12,720 -0.08(-0.95%)
Nov 13, 2024 8.270 8.450 8.245 8.420 13,356 +0.24(+2.93%)
Nov 12, 2024 8.250 8.373 8.030 8.180 14,162 +0.00(+0.00%)
Nov 11, 2024 8.150 8.320 8.020 8.180 19,583 +0.03(+0.37%)
Nov 08, 2024 8.050 8.290 7.900 8.150 17,269 -0.01(-0.12%)
Nov 07, 2024 8.209 8.209 7.980 8.160 15,936 +0.07(+0.87%)
Nov 06, 2024 8.100 8.210 7.780 8.090 14,562 -0.01(-0.12%)
Nov 05, 2024 8.100 8.200 8.034 8.100 5,661 +0.10(+1.25%)
Nov 04, 2024 8.030 8.480 7.820 8.000 21,917 +0.08(+0.97%)
Nov 01, 2024 8.280 8.301 7.830 7.923 29,038 -0.36(-4.31%)
Oct 31, 2024 8.050 8.377 7.700 8.280 26,581 +0.27(+3.37%)
Oct 30, 2024 8.960 9.108 7.800 8.010 90,226 -0.96(-10.70%)
Oct 29, 2024 9.050 9.316 8.802 8.970 33,144 -0.45(-4.78%)
Oct 28, 2024 9.700 9.720 9.400 9.420 19,303 -0.28(-2.89%)
Oct 25, 2024 10.01 10.15 9.430 9.700 30,159 -0.21(-2.12%)
Oct 24, 2024 8.960 9.910 8.940 9.910 43,813 +0.93(+10.36%)
Oct 23, 2024 10.24 10.30 8.510 8.980 49,985 -0.98(-9.84%)
Oct 22, 2024 9.200 10.07 9.198 9.960 88,100 +0.86(+9.45%)
Oct 21, 2024 8.470 9.400 8.363 9.100 108,661 +0.64(+7.58%)
Oct 18, 2024 8.425 8.470 8.210 8.459 22,555 +0.08(+0.94%)
Oct 17, 2024 8.350 8.460 8.341 8.380 11,264 +0.04(+0.48%)
Oct 16, 2024 8.310 8.350 8.210 8.340 24,749 +0.03(+0.33%)
Oct 15, 2024 8.320 8.380 8.295 8.313 3,958 +0.00(+0.03%)
Oct 14, 2024 8.310 8.420 8.221 8.310 13,235 -0.11(-1.31%)
Oct 11, 2024 8.460 8.460 8.150 8.420 24,211 -0.02(-0.24%)
Oct 10, 2024 8.310 8.460 8.195 8.440 12,261 +0.26(+3.22%)
Oct 09, 2024 8.260 8.332 8.079 8.177 23,232 +0.03(+0.33%)
Oct 08, 2024 8.290 8.309 7.969 8.150 17,964 -0.14(-1.69%)
Oct 07, 2024 7.990 8.470 7.780 8.290 43,018 +0.30(+3.78%)
Oct 04, 2024 7.875 7.990 7.815 7.988 6,511 +0.15(+1.95%)
Oct 03, 2024 8.000 8.000 7.700 7.835 12,848 -0.04(-0.57%)
Oct 02, 2024 7.830 7.950 7.830 7.880 7,956 +0.05(+0.64%)
Oct 01, 2024 7.630 7.910 7.630 7.830 18,077 +0.20(+2.62%)
Sep 30, 2024 7.420 7.630 7.420 7.630 6,053 +0.12(+1.60%)
Sep 27, 2024 7.510 7.620 7.380 7.510 19,241 -0.02(-0.27%)
Sep 26, 2024 7.620 7.717 7.530 7.530 22,251 -0.12(-1.57%)
Sep 25, 2024 7.870 7.870 7.610 7.650 4,782 -0.10(-1.29%)
Sep 24, 2024 7.970 7.970 7.653 7.750 15,474 +0.05(+0.65%)
Sep 23, 2024 7.580 7.700 7.580 7.700 9,367 +0.04(+0.52%)
Sep 20, 2024 7.830 7.830 7.500 7.660 61,809 -0.08(-1.03%)
Sep 19, 2024 7.970 8.000 7.650 7.740 28,180 +0.03(+0.39%)
Sep 18, 2024 8.000 8.000 7.614 7.710 22,367 -0.38(-4.70%)
Sep 17, 2024 7.900 8.190 7.900 8.090 13,687 +0.12(+1.51%)
Sep 16, 2024 8.140 8.140 7.900 7.970 21,151 -0.28(-3.39%)
Sep 13, 2024 8.120 8.440 7.980 8.250 12,216 +0.20(+2.48%)
Sep 12, 2024 7.910 8.202 7.708 8.050 16,545 +0.12(+1.51%)
Sep 11, 2024 7.740 8.000 7.608 7.930 16,117 -0.04(-0.44%)
Sep 10, 2024 7.660 7.985 7.534 7.965 23,390 +0.37(+4.80%)
Sep 09, 2024 7.400 7.710 7.400 7.600 12,967 +0.20(+2.70%)
Sep 06, 2024 7.700 7.700 7.390 7.400 18,337 -0.32(-4.15%)
Sep 05, 2024 7.590 8.000 7.580 7.720 35,002 +0.03(+0.39%)
Sep 04, 2024 7.660 7.860 7.520 7.690 24,224 -0.06(-0.77%)
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.