OCULUS INNOVATIVE SCIENCES; IN $4.22

up +0.32


17/5/2013 04:17 PM  |  NASDAQ : OCLS  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OCLS historical data

Date Open High Low Close Volume
5/17/2013 3.85 4.42 3.85 4.22 1220
5/16/2013 3.81 3.90 3.50 3.90 2205
5/15/2013 4.17 4.17 3.72 3.85 2175
5/14/2013 4.31 4.32 4.11 4.21 432
5/13/2013 4.26 4.33 4.20 4.23 297
5/10/2013 4.34 4.42 4.15 4.32 792
5/9/2013 4.28 4.53 4.23 4.26 1437
5/8/2013 4.90 4.90 4.10 4.20 5517
5/7/2013 5.96 5.96 4.83 5.00 4439
5/6/2013 6.10 6.10 5.70 5.85 942
5/3/2013 6.29 6.37 5.91 5.97 1746
5/2/2013 5.40 6.43 5.40 6.00 2735
5/1/2013 5.26 5.69 5.26 5.60 1440
4/30/2013 5.41 5.41 5.09 5.26 1403
4/29/2013 5.31 5.75 5.31 5.43 1439
4/26/2013 5.08 5.53 5.04 5.53 1632
4/25/2013 4.94 5.10 4.84 4.98 858
4/24/2013 4.88 4.98 4.76 4.87 1000
4/23/2013 4.75 5.00 4.71 4.84 856
4/22/2013 4.99 5.15 4.60 4.75 2493
4/19/2013 4.63 4.99 4.63 4.95 3475
4/18/2013 4.20 4.53 4.15 4.51 2355
4/17/2013 4.20 4.31 4.14 4.20 1534
4/16/2013 4.01 4.22 4.01 4.13 717
4/15/2013 4.05 4.20 3.90 4.06 1993
4/12/2013 3.96 4.09 3.90 4.00 783
4/11/2013 3.83 3.93 3.80 3.90 484
4/10/2013 3.88 3.89 3.73 3.79 1184
4/9/2013 3.90 3.95 3.76 3.81 639
4/8/2013 3.99 4.10 3.80 3.90 2405
4/5/2013 3.72 3.93 3.72 3.92 2434
4/4/2013 3.70 3.74 3.59 3.72 2436
4/3/2013 3.57 3.70 3.54 3.64 3290
4/2/2013 3.46 3.59 3.35 3.51 6674
4/1/2013 3.14 3.46 3.14 3.37 3702
3/28/2013 2.94 3.15 2.94 3.08 15233
3/27/2013 3.01 3.01 2.80 2.80 2385
3/26/2013 3.01 3.01 2.80 2.94 3142
3/25/2013 2.87 2.94 2.66 2.87 4481
3/22/2013 3.01 3.01 2.87 2.87 684
3/21/2013 2.94 2.94 2.80 2.94 1433
3/20/2013 2.94 3.01 2.87 2.87 2992
3/19/2013 2.94 2.94 2.87 2.94 1450
3/18/2013 3.01 3.01 2.87 2.87 1593
3/15/2013 2.94 3.08 2.94 3.08 2181
3/14/2013 3.08 3.15 2.94 2.94 3944
3/13/2013 3.08 3.22 3.01 3.08 763
3/12/2013 3.29 3.29 3.08 3.15 1839
3/11/2013 3.15 3.22 3.01 3.15 4438
3/8/2013 3.01 3.22 2.94 3.22 14272
3/7/2013 2.87 3.08 2.87 3.01 45884
3/6/2013 4.06 4.34 3.64 3.78 7450
3/5/2013 4.27 4.41 3.99 4.27 1139
3/4/2013 4.27 4.27 3.92 4.20 1507
3/1/2013 4.27 4.27 3.85 4.20 828
2/28/2013 4.27 4.27 3.99 4.13 1058
2/27/2013 4.06 4.27 4.06 4.27 730
2/26/2013 4.13 4.34 4.06 4.34 789
2/25/2013 4.48 4.48 4.13 4.13 3194
2/22/2013 4.13 4.48 4.06 4.41 3052
2/21/2013 4.69 4.90 4.20 4.34 3916
2/20/2013 4.62 4.97 4.62 4.62 848
2/19/2013 4.55 4.90 4.55 4.69 1479
2/15/2013 5.04 5.04 4.69 4.76 10688
2/14/2013 4.55 4.97 4.55 4.76 368
2/13/2013 4.97 5.04 4.62 4.69 1188
2/12/2013 5.11 5.18 4.62 4.76 1587
2/11/2013 4.90 5.25 4.83 4.83 1331
2/8/2013 5.18 5.25 5.18 5.25 345
2/7/2013 5.25 5.32 4.97 5.25 1641
2/6/2013 4.90 5.11 4.90 5.11 1204
2/5/2013 4.97 5.11 4.76 5.04 523
2/4/2013 5.18 5.18 4.97 5.18 80
2/1/2013 5.25 5.25 4.83 5.18 779
1/31/2013 5.11 5.18 4.83 4.97 904
1/30/2013 5.25 5.39 5.04 5.04 425
1/29/2013 5.32 5.32 5.18 5.25 530
1/28/2013 5.39 5.46 5.25 5.25 1018
1/25/2013 5.53 5.53 5.11 5.39 887
1/24/2013 5.32 5.46 5.25 5.39 431
1/23/2013 5.18 5.32 5.11 5.25 1220
1/22/2013 5.25 5.25 5.11 5.25 656
1/18/2013 5.25 5.32 5.11 5.18 301
1/17/2013 5.39 5.39 5.11 5.11 745
1/16/2013 5.46 5.46 5.18 5.32 505
1/15/2013 5.18 5.39 5.11 5.39 560
1/14/2013 5.95 5.95 5.25 5.46 1640
1/11/2013 5.60 5.88 5.25 5.74 4264
1/10/2013 4.97 5.53 4.97 5.39 8196
1/9/2013 4.76 4.90 4.76 4.76 1670
1/8/2013 4.76 4.76 4.41 4.76 607
1/7/2013 4.62 4.69 4.62 4.69 755
1/4/2013 4.13 4.55 4.06 4.48 885
1/3/2013 4.48 4.55 3.85 4.48 904
1/2/2013 4.55 4.55 4.27 4.48 873
12/31/2012 4.55 4.55 4.27 4.27 1021
12/28/2012 3.92 4.55 3.85 4.27 1473
12/27/2012 4.55 4.83 3.50 3.64 3851
12/26/2012 4.20 4.62 4.20 4.27 971
12/24/2012 4.20 4.62 4.20 4.41 302
Marketplace
Trading Center