$24.23 -0.03 (%) Oplink Communications Inc - NASDAQ

Dec. 18, 2014 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPLK historical data

Date Open High Low Close Volume
12/17/201424.2024.2924.2024.26246,267
12/16/201424.2024.2524.2024.20166,298
12/15/201424.2024.2124.1924.19461,834
12/12/201424.1924.2224.1924.20305,651
12/11/201424.2224.2624.1924.19252,150
12/10/201424.2224.2224.1924.20248,560
12/9/201424.2024.2624.2024.22298,675
12/8/201424.2124.2524.1924.20271,556
12/5/201424.1924.2524.1924.25196,709
12/4/201424.1924.2224.1824.19372,813
12/3/201424.1824.2124.1824.18409,442
12/2/201424.1824.2024.1724.20322,511
12/1/201424.1824.2224.1724.17370,223
11/28/201424.1824.2224.1624.17149,937
11/26/201424.1924.2224.1624.16666,423
11/25/201424.1524.1924.1524.191,108,529
11/24/201424.1524.1824.1424.16614,306
11/21/201424.1924.1924.1224.141,592,474
11/20/201424.1824.2024.1624.191,831,299
11/19/201424.1724.2224.1624.187,005,256
11/18/201421.5421.5621.1821.25118,320
11/17/201420.9321.6420.9221.39404,077
11/14/201421.0721.1220.6821.03127,417
11/13/201420.6821.4720.3420.99395,420
11/12/201420.4820.8620.0720.7367,178
11/11/201420.6420.7520.0320.5493,047
11/10/201420.6320.7220.4220.61102,613
11/7/201420.8020.8520.5120.63123,236
11/6/201420.9221.0020.7120.85179,484
11/5/201420.9520.9620.8020.88170,219
11/4/201420.6620.9020.3620.82207,206
11/3/201420.7020.9420.6220.71302,969
10/31/201419.4021.0018.2620.85602,323
10/30/201416.9917.1916.9317.09104,102
10/29/201416.9717.1516.7716.9198,731
10/28/201416.7717.1216.7717.0390,321
10/27/201416.5516.7816.2216.6568,460
10/24/201416.5216.8216.3416.5949,710
10/23/201416.3016.5716.1516.4775,285
10/22/201416.8216.8215.9016.09146,641
10/21/201416.9617.0016.7416.9467,639
10/20/201416.7517.0216.7516.9869,226
10/17/201417.0017.0016.4416.8096,570
10/16/201416.7817.1116.3216.9369,176
10/15/201416.3217.1415.9017.0672,214
10/14/201416.3616.6516.2416.5075,577
10/13/201416.0416.4815.8816.1669,699
10/10/201416.1216.4015.8815.99116,634
10/9/201416.3616.5715.9616.1981,896
10/8/201416.1016.4415.6416.4285,964
10/7/201416.4316.4616.0316.09137,537
10/6/201416.8116.8116.3816.5474,071
10/3/201416.9816.9816.6316.7494,904
10/2/201416.5717.0716.5716.8978,069
10/1/201416.8416.9616.6316.70106,148
9/30/201416.6717.0016.6316.82318,355
9/29/201416.6816.9916.6116.7798,267
9/26/201416.6416.9416.4116.79429,752
9/25/201416.9416.9416.3816.64141,034
9/24/201417.0917.2016.8516.92195,606
9/23/201417.3517.4216.9317.01135,991
9/22/201417.6317.7617.3017.4669,782
9/19/201418.7018.7017.6917.78131,644
9/18/201418.6618.7818.2518.7036,544
9/17/201418.6418.8518.3118.5353,419
9/16/201418.4818.7318.3718.5852,318
9/15/201418.8018.8018.4618.5262,354
9/12/201418.9018.9218.5818.7648,038
9/11/201418.8819.1618.6018.91122,992
9/10/201418.9118.9618.5818.8687,760
9/9/201419.2519.2718.8918.9389,786
9/8/201419.1519.3519.1319.33133,229
9/5/201419.1519.2719.0619.16113,182
9/4/201418.9819.2718.9419.1587,551
9/3/201419.2719.6118.9419.00102,990
9/2/201419.3819.8019.1119.14108,664
8/29/201419.3219.4019.1419.3260,521
8/28/201419.1119.4118.8419.2558,881
8/27/201419.3019.3118.9319.1775,855
8/26/201419.1519.4318.9419.2692,277
8/25/201419.2119.3718.7019.1260,135
8/22/201419.3619.5018.8719.0492,139
8/21/201418.8219.6018.5419.41256,499
8/20/201418.8618.9318.5918.8167,430
8/19/201419.0519.2018.8019.0478,807
8/18/201419.1819.2218.9219.11102,537
8/15/201419.3019.3018.8019.03165,224
8/14/201419.1919.2618.8019.1373,135
8/13/201419.3819.4019.0219.20109,016
8/12/201419.1419.3418.9519.32112,323
8/11/201419.3019.3219.1219.22186,691
8/8/201419.1519.5019.1019.20197,437
8/7/201419.2419.4519.0019.0696,209
8/6/201419.0719.4719.0019.18102,779
8/5/201419.3819.4719.0019.2080,855
8/4/201419.2519.5918.6619.48111,203
8/1/201418.9919.2318.7019.18134,190
7/31/201419.2519.5218.9819.06257,448
7/30/201419.1019.5518.0119.47361,121
7/29/201417.8019.0617.8018.97400,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center