Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (OP: OPXS )

N/A UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 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 29, 2017 0.9900 1.000 0.9815 0.9815 9,355 -0.01(-0.86%)
Sep 28, 2017 1.000 1.000 0.9900 0.9900 10,055 -0.00(-0.01%)
Sep 27, 2017 1.000 1.000 0.9901 0.9901 15,703 -0.01(-0.99%)
Sep 26, 2017 1.000 1.000 0.9900 1.000 17,145 +0.01(+0.73%)
Sep 25, 2017 0.9815 1.000 0.9815 0.9927 20,465 +0.01(+1.20%)
Sep 22, 2017 0.9821 0.9999 0.9800 0.9810 12,100 -0.00(-0.11%)
Sep 21, 2017 1.000 1.000 0.9821 0.9821 1,400 -0.02(-1.79%)
Sep 20, 2017 1.010 1.010 0.9900 1.000 19,364 -0.04(-3.85%)
Sep 19, 2017 1.010 1.050 1.000 1.040 42,760 +0.04(+4.00%)
Sep 18, 2017 0.9961 1.050 0.9961 1.000 73,261 +0.03(+2.80%)
Sep 15, 2017 1.000 1.030 0.9727 0.9728 19,100 -0.03(-3.17%)
Sep 14, 2017 0.9722 1.020 0.9722 1.005 22,455 +0.03(+3.33%)
Sep 13, 2017 0.9711 1.010 0.9711 0.9722 10,613 -0.05(-4.69%)
Sep 12, 2017 1.030 1.030 0.9999 1.020 24,900 +0.05(+5.15%)
Sep 11, 2017 1.050 1.050 0.9700 0.9700 37,257 -0.03(-3.00%)
Sep 08, 2017 0.9500 1.000 0.9500 1.000 10,850 +0.06(+6.38%)
Sep 07, 2017 0.9700 0.9700 0.9400 0.9400 12,770 -0.03(-3.09%)
Sep 06, 2017 0.9301 0.9700 0.9301 0.9700 20,603 +0.01(+0.80%)
Sep 05, 2017 0.9592 0.9623 0.9592 0.9623 6,495 +0.00(+0.32%)
Sep 01, 2017 1.020 1.020 0.9484 0.9592 16,050 -0.08(-7.77%)
Aug 31, 2017 0.9500 1.040 0.9500 1.040 28,550 +0.09(+9.36%)
Aug 30, 2017 0.9521 1.000 0.9500 0.9510 15,324 -0.00(-0.12%)
Aug 29, 2017 0.9560 0.9560 0.9511 0.9521 531 -0.05(-4.79%)
Aug 28, 2017 0.9991 1.000 0.9511 1.000 2,710 +0.01(+1.03%)
Aug 25, 2017 0.9510 0.9899 0.9510 0.9898 7,686 +0.06(+6.30%)
Aug 24, 2017 1.000 1.000 0.9311 0.9311 3,482 -0.07(-6.89%)
Aug 23, 2017 1.000 1.000 1.000 1.000 5,060 +0.03(+2.99%)
Aug 22, 2017 1.000 1.000 0.9700 0.9710 6,295 -0.03(-3.38%)
Aug 21, 2017 0.9699 1.020 0.9500 1.005 30,210 +0.04(+4.69%)
Aug 18, 2017 0.8792 0.9700 0.8710 0.9600 18,877 +0.05(+5.49%)
Aug 17, 2017 0.9400 0.9400 0.9000 0.9100 35,030 -0.05(-5.21%)
Aug 16, 2017 0.9949 1.010 0.9600 0.9600 18,974 +0.03(+3.02%)
Aug 15, 2017 1.000 1.000 0.9319 0.9319 43,214 -0.09(-8.64%)
Aug 14, 2017 1.010 1.020 1.010 1.020 945 -0.03(-2.86%)
Aug 11, 2017 1.000 1.050 1.000 1.050 5,440 +0.00(+0.00%)
Aug 10, 2017 1.090 1.090 1.050 1.050 4,896 -0.02(-1.87%)
Aug 09, 2017 1.000 1.070 1.000 1.070 4,752 +0.03(+2.88%)
Aug 08, 2017 0.9999 1.100 0.9999 1.040 60,480 +0.08(+8.16%)
Aug 07, 2017 0.9501 0.9616 0.9501 0.9616 2,160 -0.00(-0.48%)
Aug 04, 2017 0.9603 0.9662 0.9501 0.9662 9,050 -0.03(-3.38%)
Aug 03, 2017 1.000 1.000 0.9999 1.000 6,000 +0.00(+0.01%)
Aug 02, 2017 1.000 1.000 0.9502 0.9999 6,575 -0.00(-0.01%)
Aug 01, 2017 1.020 1.020 0.9700 1.000 4,568 +0.03(+3.09%)
Jul 31, 2017 0.9500 1.040 0.9500 0.9700 21,461 -0.02(-2.02%)
Jul 28, 2017 0.9100 1.000 0.9100 0.9900 66,178 +0.05(+5.32%)
Jul 27, 2017 1.000 1.000 0.9000 0.9400 34,231 -0.03(-3.09%)
Jul 26, 2017 0.9998 1.000 0.9500 0.9700 22,847 -0.03(-2.98%)
Jul 25, 2017 0.9601 0.9999 0.9503 0.9998 23,106 +0.05(+5.23%)
Jul 24, 2017 1.050 1.050 0.9501 0.9501 31,180 -0.10(-9.51%)
Jul 21, 2017 1.000 1.100 1.000 1.050 14,049 +0.07(+7.14%)
Jul 20, 2017 0.9700 1.000 0.9700 0.9800 19,620 +0.02(+1.55%)
Jul 19, 2017 0.9800 0.9800 0.9500 0.9650 14,105 -0.02(-1.53%)
Jul 18, 2017 1.040 1.040 0.9750 0.9800 14,570 -0.06(-5.77%)
Jul 17, 2017 1.000 1.300 1.000 1.040 60,199 +0.04(+4.00%)
Jul 14, 2017 0.9615 1.000 0.9615 1.000 830 +0.01(+1.01%)
Jul 13, 2017 1.000 1.000 0.9900 0.9900 10,802 -0.01(-0.99%)
Jul 12, 2017 0.9900 0.9999 0.9402 0.9999 45,052 +0.01(+1.00%)
Jul 11, 2017 1.042 1.070 0.9900 0.9900 27,759 -0.05(-4.81%)
Jul 10, 2017 0.9450 1.040 0.9450 1.040 87,245 +0.11(+11.83%)
Jul 07, 2017 1.000 1.012 0.9300 0.9300 35,523 -0.04(-4.12%)
Jul 06, 2017 0.9900 0.9900 0.9700 0.9700 13,965 +0.00(+0.00%)
Jul 05, 2017 0.9900 0.9900 0.9700 0.9700 5,961 -0.02(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.