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 (%)
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%)
Sep 01, 2016 8.000 8.240 8.000 8.130 5,722,029 +0.25(+3.17%)
Aug 31, 2016 7.990 8.000 7.680 7.880 4,126,210 -0.08(-1.01%)
Aug 30, 2016 7.850 8.000 7.840 7.960 3,968,641 +0.25(+3.24%)
Aug 29, 2016 7.710 7.810 7.590 7.710 4,773,784 +0.22(+2.94%)
Aug 26, 2016 7.380 7.500 7.345 7.490 1,809,776 +0.09(+1.22%)
Aug 25, 2016 7.350 7.540 7.280 7.400 1,911,065 -0.01(-0.13%)
Aug 24, 2016 7.440 7.680 7.364 7.410 3,416,177 -0.12(-1.59%)
Aug 23, 2016 7.380 7.560 7.367 7.530 2,961,734 +0.15(+2.03%)
Aug 22, 2016 7.280 7.380 7.210 7.380 1,915,805 +0.06(+0.82%)
Aug 19, 2016 7.310 7.370 7.225 7.320 2,661,621 +0.04(+0.55%)
Aug 18, 2016 7.120 7.395 7.110 7.280 3,875,803 +0.24(+3.41%)
Aug 17, 2016 7.260 7.300 6.900 7.040 7,408,714 -0.28(-3.83%)
Aug 16, 2016 7.200 7.410 7.110 7.320 6,824,225 +0.15(+2.09%)
Aug 15, 2016 6.900 7.190 6.900 7.170 5,723,012 +0.33(+4.82%)
Aug 12, 2016 6.310 6.970 6.270 6.840 8,001,231 +0.64(+10.32%)
Aug 11, 2016 6.140 6.340 6.120 6.200 2,717,727 -0.02(-0.32%)
Aug 10, 2016 6.450 6.450 6.110 6.220 3,514,371 -0.20(-3.12%)
Aug 09, 2016 6.240 6.490 6.180 6.420 5,001,575 +0.16(+2.56%)
Aug 08, 2016 6.390 6.470 6.240 6.260 3,842,887 -0.05(-0.79%)
Aug 05, 2016 6.330 6.390 6.230 6.310 2,683,536 +0.05(+0.80%)
Aug 04, 2016 6.200 6.340 6.133 6.260 3,416,626 +0.04(+0.64%)
Aug 03, 2016 6.280 6.490 5.750 6.220 10,835,381 +0.68(+12.27%)
Aug 02, 2016 5.830 5.830 5.460 5.540 4,188,520 -0.23(-3.99%)
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.