Oclaro Inc $1.75

up +0.04


29/8/2014 04:00 PM  |  NASDAQ : OCLR  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLR historical data

Date Open High Low Close Volume
8/29/20141.711.761.691.75142,517
8/28/20141.721.741.701.71137,621
8/27/20141.741.771.741.74165,776
8/26/20141.771.801.711.75354,594
8/25/20141.781.821.731.78278,882
8/22/20141.721.771.721.76292,828
8/21/20141.661.751.661.73370,436
8/20/20141.701.701.661.67309,081
8/19/20141.691.701.651.70534,422
8/18/20141.721.771.681.70582,090
8/15/20141.751.751.691.69305,620
8/14/20141.751.751.611.73796,150
8/13/20141.881.921.841.91397,204
8/12/20141.892.021.851.85573,084
8/11/20141.921.981.881.89313,011
8/8/20141.851.911.851.91201,075
8/7/20141.921.951.861.87201,737
8/6/20141.881.951.881.93234,846
8/5/20141.911.931.871.90256,730
8/4/20141.831.931.801.93444,339
8/1/20141.871.921.831.83384,004
7/31/20141.932.001.861.86736,649
7/30/20141.971.981.931.95245,109
7/29/20141.972.001.931.94361,900
7/28/20142.022.051.951.97648,782
7/25/20142.042.072.032.03373,885
7/24/20142.062.102.042.07324,134
7/23/20142.082.112.052.06527,222
7/22/20142.122.152.052.08554,159
7/21/20142.062.122.012.12371,979
7/18/20142.002.092.002.09772,331
7/17/20142.002.051.992.02422,664
7/16/20142.052.051.992.03744,836
7/15/20142.112.142.002.03612,036
7/14/20142.102.142.062.10381,156
7/11/20142.092.112.052.07362,120
7/10/20142.062.112.042.08352,861
7/9/20142.122.152.062.12541,555
7/8/20142.252.252.082.12957,339
7/7/20142.252.272.172.26698,387
7/3/20142.222.272.202.27305,741
7/2/20142.212.272.192.22572,807
7/1/20142.202.282.172.22870,620
6/30/20142.152.212.122.201,254,483
6/27/20142.312.342.122.1512,938,945
6/26/20142.232.302.212.30513,525
6/25/20142.242.272.172.24757,248
6/24/20142.252.302.242.26530,823
6/23/20142.292.292.232.27393,370
6/20/20142.192.312.192.301,086,655
6/19/20142.252.252.202.22402,570
6/18/20142.292.302.232.27376,523
6/17/20142.172.282.172.28552,853
6/16/20142.132.212.132.18430,026
6/13/20142.202.202.042.15689,974
6/12/20142.292.292.212.22520,036
6/11/20142.262.292.252.28346,395
6/10/20142.172.282.172.28606,951
6/9/20142.132.202.122.20841,591
6/6/20142.172.192.152.16285,050
6/5/20142.092.202.072.17620,587
6/4/20142.062.102.042.06333,575
6/3/20142.062.112.012.06483,765
6/2/20142.152.162.062.09479,738
5/30/20142.142.152.122.12464,673
5/29/20142.092.142.072.14359,336
5/28/20142.092.152.082.10418,731
5/27/20142.072.122.072.09473,978
5/23/20141.922.091.922.04941,616
5/22/20141.861.931.851.91382,302
5/21/20141.821.911.811.86389,642
5/20/20141.871.891.801.82407,419
5/19/20141.821.891.771.89386,603
5/16/20141.851.891.821.84648,478
5/15/20141.841.881.831.87641,199
5/14/20141.701.871.701.811,152,596
5/13/20141.781.801.721.72531,044
5/12/20141.741.791.701.78809,602
5/9/20141.751.771.691.751,108,807
5/8/20141.651.841.641.752,406,691
5/7/20142.162.351.441.778,576,029
5/6/20142.822.822.652.661,820,762
5/5/20142.822.892.752.791,216,712
5/2/20143.093.152.842.852,152,051
5/1/20143.403.403.123.15875,722
4/30/20143.253.413.233.40764,866
4/29/20143.173.293.173.27511,377
4/28/20143.243.343.103.18645,747
4/25/20143.463.463.223.23770,602
4/24/20143.543.553.413.48531,648
4/23/20143.453.573.353.51542,332
4/22/20143.443.523.363.47901,874
4/21/20143.223.443.213.421,312,891
4/17/20143.073.223.063.20600,261
4/16/20143.033.123.033.09510,799
4/15/20143.063.082.963.021,079,092
4/14/20143.053.143.013.04559,126
4/11/20143.043.112.983.041,506,715
4/10/20143.173.183.003.06701,043
4/9/20143.073.193.073.17495,509
Trading Center