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 28, 2017 7.950 8.030 6.915 8.010 17,606,488 +0.08(+1.01%)
Apr 27, 2017 8.050 8.170 7.832 7.930 9,678,078 +0.01(+0.13%)
Apr 26, 2017 8.800 8.820 7.912 7.920 24,550,714 -1.12(-12.39%)
Apr 25, 2017 8.930 9.095 8.780 9.040 5,660,372 +0.13(+1.46%)
Apr 24, 2017 9.000 9.030 8.700 8.910 6,899,800 +0.06(+0.68%)
Apr 21, 2017 8.550 9.030 8.520 8.850 10,862,106 +0.39(+4.61%)
Apr 20, 2017 8.600 8.430 8.460 7,853,332 -0.01(-0.12%)
Apr 19, 2017 8.760 8.840 8.370 8.470 14,539,180 -0.20(-2.31%)
Apr 18, 2017 8.510 8.850 8.510 8.670 7,518,000 +0.08(+0.93%)
Apr 17, 2017 8.650 8.690 8.490 8.590 6,405,896 +0.02(+0.23%)
Apr 13, 2017 8.960 9.100 8.500 8.570 13,006,552 -0.05(-0.58%)
Apr 12, 2017 9.010 9.020 8.570 8.620 9,365,013 -0.38(-4.22%)
Apr 11, 2017 9.100 9.250 8.760 9.000 28,134,700 -0.12(-1.32%)
Apr 10, 2017 9.090 9.260 8.970 9.120 7,307,597 +0.04(+0.44%)
Apr 07, 2017 9.290 9.350 9.070 9.080 13,499,935 +0.13(+1.45%)
Apr 06, 2017 8.600 9.050 8.520 8.950 9,763,948 +0.30(+3.47%)
Apr 05, 2017 9.250 9.350 8.610 8.650 11,220,228 -0.49(-5.36%)
Apr 04, 2017 9.500 9.580 9.100 9.140 7,619,103 -0.41(-4.29%)
Apr 03, 2017 9.880 9.940 9.460 9.550 5,544,141 -0.27(-2.75%)
Mar 31, 2017 10.08 10.11 9.650 9.820 11,207,135 -0.30(-3.01%)
Mar 30, 2017 10.15 10.35 10.07 10.12 6,335,517 -0.05(-0.54%)
Mar 29, 2017 10.17 10.55 10.05 10.18 12,638,199 +0.05(+0.49%)
Mar 28, 2017 9.890 10.18 9.830 10.13 7,670,246 +0.26(+2.63%)
Mar 27, 2017 9.790 10.05 9.600 9.870 10,468,838 -0.24(-2.37%)
Mar 24, 2017 9.570 10.28 9.520 10.11 16,704,724 +0.54(+5.64%)
Mar 23, 2017 9.700 9.880 9.510 9.570 7,232,634 -0.12(-1.24%)
Mar 22, 2017 9.350 9.700 9.020 9.690 8,503,385 +0.17(+1.79%)
Mar 21, 2017 9.590 9.885 9.520 9.520 12,345,788 -0.07(-0.68%)
Mar 20, 2017 9.750 9.880 9.480 9.585 9,236,511 +0.03(+0.26%)
Mar 17, 2017 9.160 9.690 9.110 9.560 15,498,536 +0.38(+4.14%)
Mar 16, 2017 8.780 9.325 8.634 9.180 15,551,572 +0.45(+5.15%)
Mar 15, 2017 8.400 8.890 8.270 8.730 18,834,168 +0.63(+7.78%)
Mar 14, 2017 8.340 8.360 8.020 8.100 11,565,192 -0.31(-3.69%)
Mar 13, 2017 8.750 8.760 8.310 8.410 10,205,013 -0.14(-1.64%)
Mar 10, 2017 8.890 9.000 8.460 8.550 17,649,180 -0.68(-7.37%)
Mar 09, 2017 9.100 9.370 8.924 9.230 5,042,698 +0.07(+0.76%)
Mar 08, 2017 9.420 9.500 9.080 9.160 6,122,993 -0.30(-3.17%)
Mar 07, 2017 9.760 9.930 9.370 9.460 8,252,556 -0.03(-0.32%)
Mar 06, 2017 9.600 9.610 9.370 9.490 7,538,153 -0.11(-1.15%)
Mar 03, 2017 9.200 9.680 9.060 9.600 15,435,947 +0.72(+8.11%)
Mar 02, 2017 8.850 9.170 8.640 8.880 11,603,895 +0.07(+0.79%)
Mar 01, 2017 8.700 8.900 8.610 8.810 8,259,638 +0.31(+3.65%)
Feb 28, 2017 8.860 8.980 8.500 8.500 10,045,442 -0.36(-4.06%)
Feb 27, 2017 9.230 9.290 8.730 8.860 16,255,550 -0.37(-4.01%)
Feb 24, 2017 9.250 9.335 9.045 9.230 14,386,371 -0.30(-3.15%)
Feb 23, 2017 10.35 10.50 9.280 9.530 17,140,848 -0.19(-1.95%)
Feb 22, 2017 10.93 10.95 9.650 9.720 21,780,392 -1.25(-11.39%)
Feb 21, 2017 11.27 11.30 10.72 10.97 9,021,584 -0.05(-0.45%)
Feb 17, 2017 11.02 11.02 11.02 0 +0.25(+2.32%)
Feb 16, 2017 10.68 10.87 10.53 10.77 5,775,756 -0.03(-0.28%)
Feb 15, 2017 10.65 10.91 10.47 10.80 9,023,186 -0.07(-0.64%)
Feb 14, 2017 10.02 10.96 10.00 10.87 14,436,490 +0.94(+9.47%)
Feb 13, 2017 9.540 10.02 9.540 9.930 8,704,903 +0.44(+4.64%)
Feb 10, 2017 9.520 9.550 9.125 9.490 9,102,368 +0.05(+0.53%)
Feb 09, 2017 9.510 9.650 9.400 9.440 6,557,306 -0.03(-0.32%)
Feb 08, 2017 9.250 9.495 9.130 9.470 5,806,450 +0.17(+1.83%)
Feb 07, 2017 9.580 9.580 9.235 9.300 7,103,134 -0.10(-1.06%)
Feb 06, 2017 9.680 9.700 9.380 9.400 6,744,053 -0.41(-4.18%)
Feb 03, 2017 9.670 9.830 9.545 9.810 7,851,120 +0.19(+1.98%)
Feb 02, 2017 9.390 9.650 9.280 9.620 4,260,112 +0.17(+1.80%)
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.