Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Holdings, Inc. - Common Stock (NQ: OPXS )

8.400 -0.450 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 8.820 8.820 7.710 8.400 75,608 -0.47(-5.30%)
Dec 19, 2024 8.980 9.380 8.770 8.870 6,186 -0.04(-0.45%)
Dec 18, 2024 8.970 9.540 8.910 8.910 29,313 -0.07(-0.78%)
Dec 17, 2024 8.870 9.470 8.510 8.980 17,909 -0.19(-2.07%)
Dec 16, 2024 8.740 9.250 8.238 9.170 43,856 +0.87(+10.48%)
Dec 13, 2024 8.300 8.530 8.190 8.300 13,307 +0.10(+1.22%)
Dec 12, 2024 8.700 8.739 8.200 8.200 22,184 -0.16(-1.91%)
Dec 11, 2024 8.680 8.800 8.100 8.360 15,947 -0.15(-1.76%)
Dec 10, 2024 7.870 9.090 7.860 8.510 37,264 +0.52(+6.51%)
Dec 09, 2024 8.043 8.200 7.797 7.990 17,131 -0.04(-0.50%)
Dec 06, 2024 8.110 8.272 8.015 8.030 11,836 +0.03(+0.37%)
Dec 05, 2024 8.120 8.190 7.700 8.000 43,859 -0.08(-0.99%)
Dec 04, 2024 8.400 8.430 8.050 8.080 22,618 -0.32(-3.81%)
Dec 03, 2024 8.580 8.660 8.400 8.400 14,693 -0.20(-2.33%)
Dec 02, 2024 9.000 9.000 8.550 8.600 17,094 -0.30(-3.37%)
Nov 29, 2024 8.870 9.047 8.850 8.900 5,160 -0.07(-0.78%)
Nov 27, 2024 9.030 9.030 8.700 8.970 6,976 +0.03(+0.34%)
Nov 26, 2024 8.955 9.125 8.670 8.940 7,470 +0.15(+1.71%)
Nov 25, 2024 8.750 9.180 8.750 8.790 14,715 +0.18(+2.09%)
Nov 22, 2024 8.640 8.650 8.280 8.610 16,141 +0.42(+5.13%)
Nov 21, 2024 9.130 9.210 8.100 8.190 56,389 -0.90(-9.93%)
Nov 20, 2024 9.580 9.740 9.050 9.093 21,450 -0.37(-3.88%)
Nov 19, 2024 9.090 9.566 9.000 9.460 38,417 +0.66(+7.53%)
Nov 18, 2024 8.420 9.030 8.361 8.797 34,863 +0.50(+5.99%)
Nov 15, 2024 8.370 8.450 8.050 8.300 14,014 -0.04(-0.48%)
Nov 14, 2024 8.490 8.490 8.070 8.340 12,720 -0.08(-0.95%)
Nov 13, 2024 8.270 8.450 8.245 8.420 13,356 +0.24(+2.93%)
Nov 12, 2024 8.250 8.373 8.030 8.180 14,162 +0.00(+0.00%)
Nov 11, 2024 8.150 8.320 8.020 8.180 19,583 +0.03(+0.37%)
Nov 08, 2024 8.050 8.290 7.900 8.150 17,269 -0.01(-0.12%)
Nov 07, 2024 8.209 8.209 7.980 8.160 15,936 +0.07(+0.87%)
Nov 06, 2024 8.100 8.210 7.780 8.090 14,562 -0.01(-0.12%)
Nov 05, 2024 8.100 8.200 8.034 8.100 5,661 +0.10(+1.25%)
Nov 04, 2024 8.030 8.480 7.820 8.000 21,917 +0.08(+0.97%)
Nov 01, 2024 8.280 8.301 7.830 7.923 29,038 -0.36(-4.31%)
Oct 31, 2024 8.050 8.377 7.700 8.280 26,581 +0.27(+3.37%)
Oct 30, 2024 8.960 9.108 7.800 8.010 90,226 -0.96(-10.70%)
Oct 29, 2024 9.050 9.316 8.802 8.970 33,144 -0.45(-4.78%)
Oct 28, 2024 9.700 9.720 9.400 9.420 19,303 -0.28(-2.89%)
Oct 25, 2024 10.01 10.15 9.430 9.700 30,159 -0.21(-2.12%)
Oct 24, 2024 8.960 9.910 8.940 9.910 43,813 +0.93(+10.36%)
Oct 23, 2024 10.24 10.30 8.510 8.980 49,985 -0.98(-9.84%)
Oct 22, 2024 9.200 10.07 9.198 9.960 88,100 +0.86(+9.45%)
Oct 21, 2024 8.470 9.400 8.363 9.100 108,661 +0.64(+7.58%)
Oct 18, 2024 8.425 8.470 8.210 8.459 22,555 +0.08(+0.94%)
Oct 17, 2024 8.350 8.460 8.341 8.380 11,264 +0.04(+0.48%)
Oct 16, 2024 8.310 8.350 8.210 8.340 24,749 +0.03(+0.33%)
Oct 15, 2024 8.320 8.380 8.295 8.313 3,958 +0.00(+0.03%)
Oct 14, 2024 8.310 8.420 8.221 8.310 13,235 -0.11(-1.31%)
Oct 11, 2024 8.460 8.460 8.150 8.420 24,211 -0.02(-0.24%)
Oct 10, 2024 8.310 8.460 8.195 8.440 12,261 +0.26(+3.22%)
Oct 09, 2024 8.260 8.332 8.079 8.177 23,232 +0.03(+0.33%)
Oct 08, 2024 8.290 8.309 7.969 8.150 17,964 -0.14(-1.69%)
Oct 07, 2024 7.990 8.470 7.780 8.290 43,018 +0.30(+3.78%)
Oct 04, 2024 7.875 7.990 7.815 7.988 6,511 +0.15(+1.95%)
Oct 03, 2024 8.000 8.000 7.700 7.835 12,848 -0.04(-0.57%)
Oct 02, 2024 7.830 7.950 7.830 7.880 7,956 +0.05(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.