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 07, 2018 8.260 8.260 8.260 0 -0.18(-2.13%)
Dec 06, 2018 8.300 8.460 8.270 8.440 5,162,027 +0.15(+1.81%)
Dec 04, 2018 8.380 8.410 8.200 8.290 2,977,900 -0.16(-1.89%)
Dec 03, 2018 8.370 8.510 8.250 8.450 2,990,064 +0.38(+4.71%)
Nov 30, 2018 7.990 8.130 7.910 8.070 1,603,500 +0.07(+0.88%)
Nov 29, 2018 8.040 8.140 7.940 8.000 889,771 -0.07(-0.87%)
Nov 28, 2018 8.020 8.150 7.920 8.070 1,145,486 +0.07(+0.88%)
Nov 27, 2018 7.900 8.060 7.720 8.000 1,156,414 +0.06(+0.76%)
Nov 26, 2018 7.780 7.990 7.700 7.940 1,179,427 +0.19(+2.45%)
Nov 23, 2018 7.600 7.800 7.600 7.750 1,637,800 +0.21(+2.79%)
Nov 21, 2018 7.540 7.540 7.540 0 -0.11(-1.44%)
Nov 20, 2018 7.530 7.810 7.470 7.650 826,383 +0.02(+0.26%)
Nov 19, 2018 7.760 7.771 7.530 7.630 683,978 -0.17(-2.18%)
Nov 16, 2018 7.670 7.830 7.630 7.800 934,600 +0.05(+0.65%)
Nov 15, 2018 7.560 7.780 7.560 7.750 1,171,556 +0.18(+2.38%)
Nov 14, 2018 7.630 7.680 7.530 7.570 1,410,328 +0.03(+0.40%)
Nov 13, 2018 7.270 7.760 7.270 7.540 3,040,482 +0.14(+1.89%)
Nov 12, 2018 7.900 7.900 7.310 7.400 2,536,239 -1.03(-12.22%)
Nov 09, 2018 8.520 8.840 8.320 8.430 1,575,300 -0.21(-2.43%)
Nov 08, 2018 8.540 8.695 8.460 8.640 1,476,997 +0.08(+0.93%)
Nov 07, 2018 8.300 8.590 8.220 8.560 887,473 +0.32(+3.88%)
Nov 06, 2018 8.220 8.370 8.170 8.240 1,924,699 -0.01(-0.12%)
Nov 05, 2018 8.260 8.422 8.170 8.250 1,405,301 +0.00(+0.00%)
Nov 02, 2018 8.290 8.370 8.080 8.250 2,783,800 -0.04(-0.48%)
Nov 01, 2018 8.290 8.490 8.180 8.290 2,775,252 +0.07(+0.85%)
Oct 31, 2018 8.300 8.330 8.150 8.220 1,363,385 -0.04(-0.48%)
Oct 30, 2018 7.870 8.260 7.840 8.260 836,569 +0.37(+4.69%)
Oct 29, 2018 8.270 8.350 7.510 7.890 2,213,251 -0.28(-3.43%)
Oct 26, 2018 8.130 8.350 8.040 8.170 856,800 -0.13(-1.57%)
Oct 25, 2018 8.200 8.400 8.120 8.300 781,453 +0.14(+1.72%)
Oct 24, 2018 8.410 8.410 8.160 8.160 1,144,474 -0.28(-3.32%)
Oct 23, 2018 8.320 8.550 8.200 8.440 1,631,614 -0.02(-0.24%)
Oct 22, 2018 8.610 8.835 8.350 8.460 2,550,688 -0.11(-1.28%)
Oct 19, 2018 8.650 8.805 8.565 8.570 1,129,300 -0.10(-1.15%)
Oct 18, 2018 8.790 8.850 8.660 8.670 1,030,052 -0.15(-1.70%)
Oct 17, 2018 8.800 8.860 8.610 8.820 1,439,117 +0.02(+0.23%)
Oct 16, 2018 8.620 8.865 8.500 8.800 1,267,681 +0.25(+2.92%)
Oct 15, 2018 8.480 8.690 8.410 8.550 1,130,121 +0.09(+1.06%)
Oct 12, 2018 8.560 8.610 8.420 8.460 1,793,600 +0.03(+0.36%)
Oct 11, 2018 8.380 8.645 8.370 8.430 2,545,776 +0.00(+0.00%)
Oct 10, 2018 8.480 8.630 8.410 8.430 1,858,547 -0.08(-0.94%)
Oct 09, 2018 8.450 8.620 8.450 8.510 1,324,489 +0.01(+0.12%)
Oct 08, 2018 8.490 8.630 8.430 8.500 1,909,496 -0.01(-0.12%)
Oct 05, 2018 8.880 8.920 8.440 8.510 1,414,400 -0.38(-4.27%)
Oct 04, 2018 9.110 9.110 8.870 8.890 1,116,595 -0.24(-2.63%)
Oct 03, 2018 8.930 9.190 8.890 9.130 1,117,490 +0.24(+2.70%)
Oct 02, 2018 8.900 9.030 8.860 8.890 1,369,593 -0.03(-0.34%)
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.