Oplink Communications Inc $18.27

up +1.07


29/7/2014 12:20 PM  |  NASDAQ : OPLK  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPLK historical data

Date Open High Low Close Volume
7/28/201417.0817.3917.0717.20198,566
7/25/201417.2417.2417.0017.0544,969
7/24/201417.5917.7917.3517.3754,123
7/23/201417.5917.7017.4117.4942,255
7/22/201417.6717.9317.5217.5792,293
7/21/201417.3117.6017.1017.5356,886
7/18/201417.0017.5016.9217.4463,116
7/17/201416.8217.0416.6617.0089,152
7/16/201417.1217.1716.9416.9757,001
7/15/201417.1217.2216.7917.0051,010
7/14/201417.0817.3816.9617.11117,919
7/11/201416.7417.0415.8916.7861,860
7/10/201416.7016.9416.7016.7952,956
7/9/201417.3417.3417.0017.0657,214
7/8/201417.4317.5716.9917.06110,182
7/7/201417.7117.7817.4517.49101,177
7/3/201417.6817.9517.6117.8070,176
7/2/201417.4117.7917.4117.59103,077
7/1/201417.0517.5316.9117.43166,866
6/30/201417.0017.0416.6416.97175,379
6/27/201416.6617.0115.5317.00253,513
6/26/201416.7817.0016.5816.7947,645
6/25/201416.3816.8316.3016.7957,509
6/24/201416.8717.0216.4916.51101,852
6/23/201416.9817.0516.8116.9265,679
6/20/201416.9317.0116.6516.95266,423
6/19/201417.0017.0016.7916.8375,344
6/18/201416.7816.9816.5916.9469,426
6/17/201416.5516.8416.5216.7396,496
6/16/201416.7516.7516.2516.5481,644
6/13/201416.6916.8516.3416.8171,168
6/12/201416.8317.0116.6716.7382,361
6/11/201416.9417.0516.7316.8982,501
6/10/201417.0017.0216.7817.0084,657
6/9/201416.7517.1216.6917.09103,223
6/6/201417.0017.1416.7316.81128,027
6/5/201416.3617.0916.2116.99153,357
6/4/201416.4616.6016.1516.21136,868
6/3/201416.8817.0816.5216.57159,544
6/2/201416.8717.0016.7316.91106,457
5/30/201416.8617.0016.7416.86106,737
5/29/201416.8417.0116.7016.82102,331
5/28/201416.7316.8816.6016.8384,192
5/27/201416.5016.8516.3916.78100,222
5/23/201416.0516.4415.9916.3976,921
5/22/201416.0516.1315.8416.0181,030
5/21/201415.9116.1515.6816.0690,892
5/20/201416.1116.1415.7716.01144,104
5/19/201415.9716.2215.8316.19111,793
5/16/201415.7616.0615.0116.04121,686
5/15/201415.4215.9315.1215.80106,265
5/14/201415.7015.8315.3215.4098,646
5/13/201415.8116.0715.7015.71174,394
5/12/201415.0815.9614.9215.88192,815
5/9/201414.0314.6514.0314.61148,560
5/8/201414.2014.4514.0414.12149,811
5/7/201414.2214.2613.9114.20153,427
5/6/201414.3814.5614.1614.16240,398
5/5/201414.4614.8014.3514.46251,323
5/2/201414.9915.0014.4014.51324,039
5/1/201415.3115.6114.2515.01439,597
4/30/201416.6917.2016.4317.1496,624
4/29/201417.2717.2716.6816.71118,220
4/28/201416.9317.1916.7517.10126,341
4/25/201417.1617.1616.6916.85104,783
4/24/201417.1117.9116.8917.2794,168
4/23/201417.3417.4617.0717.1147,265
4/22/201417.3017.6417.2817.4254,770
4/21/201417.2017.4117.1517.3259,330
4/17/201417.1417.4917.1417.2375,734
4/16/201417.4517.9217.0617.2148,109
4/15/201417.1717.3616.9417.3198,786
4/14/201417.1417.2916.8817.1059,872
4/11/201417.0517.1516.8517.0046,488
4/10/201417.7817.7817.0917.2054,704
4/9/201417.8117.9517.5517.7855,787
4/8/201417.6117.9417.5517.7667,250
4/7/201417.7517.7517.4217.55116,525
4/4/201418.1118.1617.4217.8199,274
4/3/201418.1518.2417.9018.0183,944
4/2/201418.0718.2518.0118.15121,450
4/1/201418.0018.1917.8918.06413,217
3/31/201417.6118.1517.5017.9692,559
3/28/201417.2717.6217.2717.5465,386
3/27/201417.2917.3817.0117.3035,120
3/26/201418.1518.1517.3117.3756,176
3/25/201418.0618.2017.8918.0523,120
3/24/201418.1418.1417.8018.0235,066
3/21/201417.9218.2517.8018.1694,767
3/20/201417.4417.8617.3517.7850,466
3/19/201417.1617.3717.0717.3521,581
3/18/201417.1517.3517.0717.2363,502
3/17/201417.1717.3216.9817.1447,135
3/14/201417.1817.5217.0617.19319,911
3/13/201417.6817.7317.1317.2747,926
3/12/201417.6717.7817.4617.6066,264
3/11/201418.0318.1217.5817.7353,664
3/10/201417.8118.0917.7518.07159,101
3/7/201417.7317.9617.6817.90121,391
3/6/201417.8817.8817.4417.6941,214
Trading Center