$17.78 -0.92 (%) Oplink Communications Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPLK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center