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 (%)
Apr 30, 2018 7.980 8.030 7.775 7.920 2,046,035 -0.10(-1.25%)
Apr 27, 2018 7.620 8.080 7.550 8.020 4,590,433 +0.45(+5.94%)
Apr 26, 2018 7.550 7.700 7.460 7.570 2,125,673 +0.12(+1.61%)
Apr 25, 2018 8.180 8.300 7.430 7.450 7,824,299 -0.73(-8.92%)
Apr 24, 2018 7.990 8.230 7.990 8.180 2,257,675 +0.21(+2.63%)
Apr 23, 2018 8.430 8.435 7.890 7.970 5,050,070 -0.29(-3.51%)
Apr 20, 2018 8.200 8.390 8.200 8.260 2,307,158 +0.08(+0.98%)
Apr 19, 2018 8.310 8.310 8.120 8.180 3,446,452 -0.27(-3.20%)
Apr 18, 2018 8.500 8.550 8.350 8.450 4,110,518 +0.06(+0.72%)
Apr 17, 2018 8.180 8.560 8.180 8.390 8,020,745 +0.40(+5.01%)
Apr 16, 2018 8.090 8.330 7.700 7.990 22,052,156 -1.43(-15.18%)
Apr 13, 2018 9.470 9.510 9.390 9.420 2,760,449 -0.04(-0.42%)
Apr 12, 2018 9.490 9.565 9.450 9.460 3,380,843 +0.01(+0.11%)
Apr 11, 2018 9.320 9.500 9.320 9.450 3,454,580 +0.12(+1.29%)
Apr 10, 2018 9.270 9.380 9.255 9.330 4,521,743 +0.12(+1.30%)
Apr 09, 2018 9.330 9.390 9.190 9.210 2,434,897 -0.02(-0.22%)
Apr 06, 2018 9.430 9.530 9.220 9.230 2,818,599 -0.23(-2.43%)
Apr 05, 2018 9.570 9.670 9.395 9.460 2,536,572 -0.09(-0.94%)
Apr 04, 2018 9.280 9.575 9.200 9.550 3,743,217 +0.20(+2.14%)
Apr 03, 2018 9.420 9.440 9.285 9.350 4,158,127 -0.06(-0.64%)
Apr 02, 2018 9.510 9.585 9.355 9.410 4,730,209 -0.15(-1.57%)
Mar 29, 2018 9.560 9.560 9.560 0 +0.16(+1.70%)
Mar 28, 2018 9.700 9.700 9.385 9.400 3,904,533 -0.27(-2.79%)
Mar 27, 2018 9.750 9.850 9.640 9.670 3,934,723 -0.07(-0.72%)
Mar 26, 2018 9.800 9.860 9.675 9.740 6,022,733 +0.02(+0.21%)
Mar 23, 2018 9.890 9.910 9.695 9.720 4,728,701 -0.15(-1.52%)
Mar 22, 2018 9.820 9.985 9.810 9.870 5,478,363 +0.01(+0.10%)
Mar 21, 2018 9.810 9.970 9.800 9.860 5,951,628 +0.04(+0.41%)
Mar 20, 2018 9.870 9.990 9.781 9.820 5,664,338 -0.05(-0.51%)
Mar 19, 2018 9.880 9.980 9.735 9.870 5,331,374 -0.06(-0.60%)
Mar 16, 2018 9.990 10.05 9.855 9.930 7,831,073 -0.09(-0.90%)
Mar 15, 2018 10.12 10.20 9.930 10.02 10,696,357 -0.14(-1.38%)
Mar 14, 2018 10.05 10.18 10.01 10.16 16,725,717 +0.12(+1.20%)
Mar 13, 2018 9.900 10.12 9.860 10.04 20,311,440 +0.03(+0.30%)
Mar 12, 2018 9.800 10.04 9.660 10.01 80,064,792 +2.16(+27.52%)
Mar 09, 2018 7.660 7.850 7.585 7.850 3,138,953 +0.10(+1.29%)
Mar 08, 2018 7.800 7.920 7.725 7.750 3,709,891 -0.01(-0.13%)
Mar 07, 2018 7.760 2,956,158 +0.01(+0.13%)
Mar 06, 2018 7.420 7.860 7.420 7.750 4,665,661 +0.35(+4.73%)
Mar 05, 2018 7.360 7.510 7.355 7.400 3,730,054 -0.01(-0.13%)
Mar 02, 2018 7.040 7.410 6.990 7.410 3,195,542 +0.30(+4.22%)
Mar 01, 2018 7.150 7.395 7.030 7.110 3,813,310 -0.06(-0.84%)
Feb 28, 2018 7.160 7.320 7.065 7.170 4,718,490 +0.02(+0.28%)
Feb 27, 2018 7.200 7.270 7.070 7.150 2,819,875 -0.06(-0.83%)
Feb 26, 2018 7.090 7.220 7.050 7.210 4,226,519 +0.16(+2.27%)
Feb 23, 2018 6.850 7.060 6.690 7.050 5,013,666 +0.22(+3.22%)
Feb 22, 2018 6.890 6.910 6.741 6.830 2,028,453 -0.04(-0.58%)
Feb 21, 2018 6.920 6.990 6.840 6.870 2,123,447 -0.03(-0.43%)
Feb 20, 2018 6.790 6.930 6.710 6.900 2,158,732 +0.03(+0.44%)
Feb 16, 2018 6.870 6.870 6.870 0 +0.08(+1.18%)
Feb 15, 2018 6.710 6.810 6.600 6.790 2,387,350 +0.11(+1.65%)
Feb 14, 2018 6.400 6.680 6.400 6.680 3,848,943 +0.08(+1.21%)
Feb 13, 2018 6.350 6.610 6.320 6.600 2,159,609 +0.19(+2.96%)
Feb 12, 2018 6.720 6.720 6.330 6.410 4,760,538 -0.30(-4.47%)
Feb 09, 2018 6.860 7.030 6.580 6.710 7,966,558 -0.08(-1.18%)
Feb 08, 2018 6.980 6.630 6.790 5,451,700 +0.10(+1.49%)
Feb 07, 2018 6.770 6.820 6.750 6.690 6,082,269 -0.14(-2.05%)
Feb 06, 2018 6.080 6.950 5.970 6.830 19,438,168 +1.13(+19.82%)
Feb 05, 2018 5.850 5.900 5.615 5.700 6,297,216 -0.25(-4.20%)
Feb 02, 2018 5.960 6.040 5.850 5.950 8,548,102 -0.26(-4.19%)
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.