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 (%)
May 31, 2016 4.970 5.075 4.920 5.010 2,460,549 +0.02(+0.40%)
May 27, 2016 4.910 4.990 4.990 4.990 1,649,500 +0.05(+1.01%)
May 26, 2016 4.760 5.010 4.730 4.940 2,939,569 +0.18(+3.78%)
May 25, 2016 4.440 4.780 4.360 4.760 3,451,164 +0.36(+8.18%)
May 24, 2016 4.420 4.490 4.310 4.400 2,507,226 +0.03(+0.69%)
May 23, 2016 4.370 4.420 4.290 4.370 2,246,679 +0.00(+0.00%)
May 20, 2016 4.460 4.460 4.325 4.370 2,016,791 -0.04(-0.91%)
May 19, 2016 4.600 4.640 4.270 4.410 4,289,686 -0.32(-6.77%)
May 18, 2016 4.480 4.750 4.440 4.730 3,344,493 +0.29(+6.53%)
May 17, 2016 4.810 4.810 4.400 4.440 4,235,989 -0.38(-7.88%)
May 16, 2016 5.000 5.000 4.800 4.820 2,089,468 -0.19(-3.79%)
May 13, 2016 4.960 5.030 4.905 5.010 1,918,626 +0.08(+1.62%)
May 12, 2016 4.860 5.050 4.760 4.930 2,143,800 +0.06(+1.23%)
May 11, 2016 4.800 4.940 4.750 4.870 2,481,818 +0.05(+1.04%)
May 10, 2016 4.730 4.840 4.570 4.820 4,617,262 +0.10(+2.12%)
May 09, 2016 4.740 4.770 4.470 4.720 3,333,267 -0.02(-0.42%)
May 06, 2016 4.880 4.890 4.420 4.740 4,048,304 -0.12(-2.47%)
May 05, 2016 4.830 5.020 4.800 4.860 2,674,260 +0.03(+0.62%)
May 04, 2016 5.520 5.690 4.570 4.830 10,820,092 -0.29(-5.66%)
May 03, 2016 5.200 5.350 5.010 5.120 4,590,499 +0.07(+1.39%)
May 02, 2016 5.050 5.090 4.910 5.050 1,745,436 +0.00(+0.00%)
Apr 29, 2016 5.060 5.180 4.975 5.050 2,342,071 -0.04(-0.79%)
Apr 28, 2016 5.340 5.450 5.080 5.090 2,488,280 -0.36(-6.61%)
Apr 27, 2016 5.260 5.510 5.170 5.450 2,564,518 +0.16(+3.02%)
Apr 26, 2016 5.270 5.305 5.160 5.290 1,496,340 +0.01(+0.19%)
Apr 25, 2016 5.200 5.340 5.140 5.280 3,025,037 +0.08(+1.54%)
Apr 22, 2016 4.950 5.250 4.870 5.200 3,368,124 +0.22(+4.42%)
Apr 21, 2016 4.980 5.100 4.870 4.980 2,447,198 +0.08(+1.63%)
Apr 20, 2016 4.990 5.040 4.780 4.900 2,481,900 -0.12(-2.39%)
Apr 19, 2016 5.230 5.230 4.910 5.020 4,925,513 -0.25(-4.74%)
Apr 18, 2016 5.110 5.290 5.090 5.270 4,389,054 +0.05(+0.96%)
Apr 15, 2016 4.960 5.270 4.900 5.220 2,387,037 +0.23(+4.61%)
Apr 14, 2016 5.070 5.130 4.985 4.990 1,816,412 -0.07(-1.38%)
Apr 13, 2016 5.170 5.210 5.040 5.060 2,059,907 -0.09(-1.75%)
Apr 12, 2016 5.300 5.312 5.100 5.150 2,994,847 -0.14(-2.65%)
Apr 11, 2016 5.350 5.410 5.220 5.290 1,068,525 +0.03(+0.57%)
Apr 08, 2016 5.230 5.330 5.152 5.260 1,208,443 +0.01(+0.19%)
Apr 07, 2016 5.310 5.380 5.240 5.250 1,370,346 -0.12(-2.23%)
Apr 06, 2016 5.330 5.460 5.265 5.370 1,570,000 +0.05(+0.94%)
Apr 05, 2016 5.300 5.370 5.250 5.320 1,467,158 +0.01(+0.19%)
Apr 04, 2016 5.500 5.520 5.250 5.310 2,718,120 -0.18(-3.28%)
Apr 01, 2016 5.350 5.539 5.300 5.490 1,806,632 +0.09(+1.67%)
Mar 31, 2016 5.370 5.450 5.320 5.400 2,656,963 +0.06(+1.12%)
Mar 30, 2016 5.350 5.400 5.230 5.340 2,960,322 +0.04(+0.75%)
Mar 29, 2016 4.990 5.440 4.960 5.300 2,847,883 +0.28(+5.58%)
Mar 28, 2016 5.430 5.430 4.990 5.020 3,033,607 -0.29(-5.46%)
Mar 24, 2016 5.090 5.310 5.310 5.310 3,944,400 +0.18(+3.51%)
Mar 23, 2016 5.060 5.180 5.000 5.130 3,725,627 +0.08(+1.58%)
Mar 22, 2016 4.850 5.080 4.800 5.050 4,416,483 +0.22(+4.55%)
Mar 21, 2016 4.780 4.980 4.700 4.830 3,441,186 +0.28(+6.15%)
Mar 18, 2016 4.510 4.650 4.510 4.550 2,018,308 +0.06(+1.34%)
Mar 17, 2016 4.470 4.620 4.350 4.490 3,245,466 +0.18(+4.18%)
Mar 16, 2016 4.100 4.480 4.060 4.310 3,062,676 +0.22(+5.38%)
Mar 15, 2016 4.130 4.160 4.070 4.090 1,215,054 -0.10(-2.39%)
Mar 14, 2016 4.200 4.260 4.175 4.190 2,609,320 -0.05(-1.18%)
Mar 11, 2016 4.040 4.300 4.000 4.240 4,455,504 +0.07(+1.68%)
Mar 10, 2016 4.020 4.300 3.910 4.170 7,033,422 +0.21(+5.30%)
Mar 09, 2016 4.020 4.170 3.940 3.960 4,145,768 -0.04(-1.00%)
Mar 08, 2016 4.110 4.110 3.860 4.000 13,427,379 -0.73(-15.43%)
Mar 07, 2016 4.810 4.850 4.670 4.730 2,570,053 -0.12(-2.47%)
Mar 04, 2016 4.910 4.940 4.840 4.850 1,408,055 -0.03(-0.61%)
Mar 03, 2016 4.990 5.015 4.760 4.880 2,890,471 -0.12(-2.30%)
Mar 02, 2016 5.040 5.060 4.930 4.995 2,794,203 +0.00(+0.10%)
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.