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 (%)
Jan 31, 2017 9.650 9.845 9.460 9.810 9,601,017 +0.13(+1.34%)
Jan 30, 2017 9.980 10.02 9.460 9.680 8,446,208 -0.28(-2.81%)
Jan 27, 2017 10.08 10.23 9.870 9.960 5,096,141 -0.18(-1.78%)
Jan 26, 2017 10.28 10.31 9.860 10.14 5,121,500 -0.07(-0.69%)
Jan 25, 2017 10.20 10.35 9.920 10.21 8,258,152 +0.22(+2.20%)
Jan 24, 2017 9.380 10.10 9.380 9.990 11,267,982 +0.68(+7.30%)
Jan 23, 2017 9.460 9.660 9.240 9.310 6,614,068 -0.06(-0.64%)
Jan 20, 2017 9.480 9.500 9.130 9.370 6,953,603 -0.11(-1.16%)
Jan 19, 2017 8.920 9.780 8.900 9.480 26,369,566 +1.35(+16.61%)
Jan 18, 2017 8.200 8.290 8.020 8.130 3,623,128 -0.05(-0.61%)
Jan 17, 2017 8.490 8.540 8.120 8.180 5,492,466 -0.31(-3.65%)
Jan 13, 2017 8.490 8.490 8.490 0 -0.08(-0.93%)
Jan 12, 2017 8.770 8.780 8.320 8.570 6,933,252 +0.15(+1.78%)
Jan 11, 2017 8.510 8.580 8.360 8.420 3,990,323 -0.12(-1.41%)
Jan 10, 2017 8.500 8.725 8.370 8.540 7,338,388 +0.27(+3.26%)
Jan 09, 2017 8.340 8.480 8.240 8.270 3,522,169 -0.07(-0.84%)
Jan 06, 2017 8.560 8.590 8.200 8.340 4,935,020 -0.24(-2.80%)
Jan 05, 2017 8.420 8.610 8.325 8.580 5,405,586 +0.14(+1.66%)
Jan 04, 2017 8.520 8.650 8.170 8.440 9,046,451 +0.02(+0.24%)
Jan 03, 2017 8.810 9.140 8.370 8.420 8,911,622 -0.53(-5.92%)
Dec 30, 2016 8.950 8.950 8.950 0 -0.19(-2.08%)
Dec 29, 2016 9.080 9.180 8.965 9.140 2,329,941 +0.06(+0.66%)
Dec 28, 2016 9.450 9.500 9.060 9.080 3,990,306 -0.37(-3.92%)
Dec 27, 2016 9.500 9.580 9.350 9.450 2,572,811 -0.05(-0.53%)
Dec 23, 2016 9.500 9.500 9.500 0 -0.05(-0.52%)
Dec 22, 2016 9.640 10.07 9.480 9.550 8,314,694 +0.03(+0.32%)
Dec 21, 2016 9.530 9.766 9.310 9.520 8,962,906 +0.45(+4.96%)
Dec 20, 2016 9.270 9.350 8.820 9.070 4,857,320 -0.21(-2.26%)
Dec 19, 2016 9.450 9.460 8.965 9.280 6,495,255 +0.05(+0.54%)
Dec 16, 2016 9.050 9.450 8.820 9.230 15,628,414 +0.61(+7.08%)
Dec 15, 2016 8.290 8.820 8.210 8.620 5,631,327 +0.37(+4.48%)
Dec 14, 2016 8.410 8.530 7.970 8.250 6,488,644 -0.24(-2.83%)
Dec 13, 2016 8.350 8.700 8.310 8.490 4,353,759 +0.17(+2.04%)
Dec 12, 2016 8.750 8.860 8.300 8.320 4,081,046 -0.45(-5.13%)
Dec 09, 2016 9.350 9.580 8.600 8.770 7,326,875 -0.35(-3.84%)
Dec 08, 2016 8.640 9.120 8.630 9.120 6,405,714 +0.58(+6.79%)
Dec 07, 2016 8.350 8.650 8.270 8.540 3,532,057 +0.19(+2.28%)
Dec 06, 2016 8.400 8.470 8.020 8.350 4,711,695 -0.05(-0.60%)
Dec 05, 2016 8.130 8.440 8.091 8.400 3,774,726 +0.38(+4.74%)
Dec 02, 2016 8.390 8.422 8.010 8.020 5,079,014 -0.35(-4.18%)
Dec 01, 2016 8.970 9.011 8.335 8.370 4,769,940 -0.57(-6.38%)
Nov 30, 2016 9.190 9.290 8.720 8.940 5,911,212 -0.20(-2.19%)
Nov 29, 2016 9.370 9.500 9.080 9.140 4,192,067 -0.24(-2.56%)
Nov 28, 2016 9.590 9.780 9.360 9.380 2,879,820 -0.25(-2.60%)
Nov 25, 2016 9.600 9.704 9.460 9.630 1,145,103 +0.02(+0.21%)
Nov 23, 2016 9.610 9.610 9.610 0 -0.05(-0.52%)
Nov 22, 2016 9.600 9.840 9.540 9.660 3,839,060 +0.16(+1.68%)
Nov 21, 2016 9.860 10.19 9.450 9.500 4,965,071 -0.35(-3.55%)
Nov 18, 2016 9.500 9.860 9.330 9.850 5,651,266 +0.40(+4.23%)
Nov 17, 2016 9.480 9.900 9.360 9.450 6,245,951 +0.16(+1.72%)
Nov 16, 2016 8.810 9.430 8.730 9.290 6,762,275 +0.48(+5.45%)
Nov 15, 2016 8.480 8.845 8.450 8.810 3,200,803 +0.39(+4.63%)
Nov 14, 2016 8.420 8.590 8.345 8.420 3,137,677 +0.04(+0.48%)
Nov 11, 2016 7.910 8.415 7.900 8.380 3,876,110 +0.37(+4.62%)
Nov 10, 2016 8.500 8.740 7.980 8.010 5,723,123 -0.40(-4.76%)
Nov 09, 2016 8.240 8.620 8.200 8.410 5,206,180 -0.36(-4.10%)
Nov 08, 2016 8.540 8.890 8.421 8.770 5,842,839 +0.28(+3.30%)
Nov 07, 2016 8.170 8.600 8.150 8.490 5,705,538 +0.55(+6.93%)
Nov 04, 2016 7.840 8.015 7.540 7.940 6,840,370 -0.10(-1.24%)
Nov 03, 2016 7.710 8.090 7.660 8.040 7,110,269 +0.39(+5.10%)
Nov 02, 2016 8.070 8.470 7.380 7.650 18,574,042 +0.31(+4.22%)
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.