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 (%)
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%)
Nov 01, 2016 7.360 7.485 7.240 7.340 7,887,612 +0.03(+0.41%)
Oct 31, 2016 7.460 7.560 7.270 7.310 4,057,881 -0.02(-0.27%)
Oct 28, 2016 7.450 7.880 7.220 7.330 6,606,123 -0.19(-2.53%)
Oct 27, 2016 8.350 8.400 6.930 7.520 15,159,847 -0.83(-9.94%)
Oct 26, 2016 8.220 8.390 8.110 8.350 2,507,329 +0.11(+1.33%)
Oct 25, 2016 8.350 8.410 8.130 8.240 2,107,196 -0.08(-0.96%)
Oct 24, 2016 8.120 8.360 8.120 8.320 2,530,739 +0.25(+3.10%)
Oct 21, 2016 7.950 8.160 7.900 8.070 1,498,455 -0.01(-0.12%)
Oct 20, 2016 8.050 8.120 7.960 8.080 1,699,237 +0.00(+0.00%)
Oct 19, 2016 8.020 8.165 7.960 8.080 2,081,093 +0.06(+0.75%)
Oct 18, 2016 7.980 8.200 7.910 8.020 3,689,266 +0.18(+2.30%)
Oct 17, 2016 7.910 7.950 7.790 7.840 2,545,767 -0.10(-1.26%)
Oct 14, 2016 8.120 8.223 7.920 7.940 4,391,892 -0.12(-1.49%)
Oct 13, 2016 8.270 8.310 7.760 8.060 5,399,340 -0.30(-3.59%)
Oct 12, 2016 8.360 8.455 8.210 8.360 2,476,279 -0.03(-0.36%)
Oct 11, 2016 8.880 8.920 8.230 8.390 5,596,765 -0.51(-5.73%)
Oct 10, 2016 9.050 9.130 8.890 8.900 2,257,922 -0.09(-1.00%)
Oct 07, 2016 9.200 9.240 8.910 8.990 2,596,843 -0.23(-2.49%)
Oct 06, 2016 9.100 9.250 8.940 9.220 3,482,278 +0.16(+1.77%)
Oct 05, 2016 9.050 9.190 8.980 9.060 4,650,005 +0.27(+3.07%)
Oct 04, 2016 8.780 8.795 8.630 8.790 3,521,393 +0.07(+0.80%)
Oct 03, 2016 8.790 8.860 8.580 8.720 3,200,063 +0.17(+1.99%)
Sep 30, 2016 8.600 8.670 8.500 8.550 6,060,592 -0.07(-0.81%)
Sep 29, 2016 8.830 8.870 8.570 8.620 3,853,971 -0.22(-2.49%)
Sep 28, 2016 9.010 9.069 8.800 8.840 2,606,882 -0.07(-0.79%)
Sep 27, 2016 8.700 8.960 8.620 8.910 3,781,386 +0.22(+2.53%)
Sep 26, 2016 8.820 8.870 8.607 8.690 3,670,519 -0.17(-1.92%)
Sep 23, 2016 9.150 9.210 8.760 8.860 5,685,795 -0.34(-3.70%)
Sep 22, 2016 8.820 9.340 8.820 9.200 20,352,350 +0.33(+3.72%)
Sep 21, 2016 8.730 8.990 8.730 8.870 5,510,958 +0.25(+2.90%)
Sep 20, 2016 8.940 9.070 8.450 8.620 8,029,843 -0.48(-5.27%)
Sep 19, 2016 9.000 9.205 9.000 9.100 4,910,794 +0.21(+2.36%)
Sep 16, 2016 8.810 8.910 8.650 8.890 3,635,042 +0.05(+0.57%)
Sep 15, 2016 8.550 8.950 8.550 8.840 4,652,230 +0.24(+2.79%)
Sep 14, 2016 8.240 8.690 8.230 8.600 4,750,572 +0.37(+4.50%)
Sep 13, 2016 8.180 8.550 8.060 8.230 3,264,572 -0.17(-2.02%)
Sep 12, 2016 8.070 8.470 7.380 8.400 3,631,685 +0.20(+2.44%)
Sep 09, 2016 8.500 8.680 8.100 8.200 6,445,634 -0.18(-2.15%)
Sep 08, 2016 8.490 8.560 8.290 8.380 3,556,700 -0.11(-1.30%)
Sep 07, 2016 8.640 8.720 8.440 8.490 3,969,648 -0.01(-0.12%)
Sep 06, 2016 8.550 8.640 8.305 8.500 4,966,124 +0.11(+1.31%)
Sep 02, 2016 8.240 8.390 8.390 8.390 4,338,800 +0.26(+3.20%)
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.