Oplink Communications Inc $17.27

up +0.16


24/4/2014 04:30 PM  |  NASDAQ : OPLK  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPLK historical data

Date Open High Low Close Volume
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
3/5/201417.6118.0217.5017.7850,159
3/4/201417.6118.1317.1117.68128,691
3/3/201417.4117.5317.0917.3752,816
2/28/201417.4017.5917.3717.5278,167
2/27/201417.2917.5117.1317.4698,682
2/26/201416.8917.4716.8917.40292,118
2/25/201416.9817.0716.7616.9551,075
2/24/201417.1617.2816.9617.0084,764
2/21/201417.3217.5717.0817.1587,184
2/20/201417.3917.4917.1117.2598,474
2/19/201417.7917.7917.2017.2653,010
2/18/201417.4917.6117.1417.5232,031
2/14/201417.3017.4717.2617.4248,678
2/13/201416.7817.1616.7817.1380,910
2/12/201417.0017.1816.8516.96113,204
2/11/201416.8517.1616.6117.03113,614
2/10/201416.6516.9516.6516.85104,934
2/7/201416.4817.0516.4816.7495,252
2/6/201416.3316.7516.2516.48167,120
2/5/201416.6016.6016.1816.19171,843
2/4/201416.6716.9816.4216.44118,249
2/3/201416.9317.0016.3516.50120,027
1/31/201416.8417.2416.7216.93374,810
1/30/201418.2818.2817.0417.04282,591
1/29/201418.2518.4018.2318.3089,228
1/28/201418.3318.4816.1518.36151,558
1/27/201418.3818.5718.2618.3555,994
1/24/201418.7518.7518.2018.4098,453
1/23/201418.8819.0018.6718.9490,023
1/22/201419.5319.8018.9819.0295,511
1/21/201418.9919.8918.8319.58170,496
1/17/201418.8719.0818.6818.8050,109
1/16/201418.6119.0518.3118.87110,390
1/15/201418.6418.8618.6018.7174,210
1/14/201418.7019.1318.5718.64146,665
1/13/201418.6418.6718.5518.64146,160
1/10/201418.6018.6718.5518.6379,493
1/9/201418.8018.8018.5618.6459,435
1/8/201418.6318.8118.6018.6880,861
1/7/201418.6518.6518.5918.6273,112
1/6/201418.7218.7218.5818.6077,646
1/3/201418.6718.6818.5318.6065,307
1/2/201418.5118.6818.3218.60119,389
12/31/201318.5618.7018.5018.6061,294
12/30/201318.4018.5818.3618.5048,469
12/27/201318.4318.5018.3518.4362,070
12/26/201318.2918.4418.2318.3461,364
12/24/201318.3418.4118.2518.2727,945
12/23/201318.2418.3417.9118.3182,737
12/20/201317.6418.2417.5518.18266,581
12/19/201317.3117.5217.2717.4859,160
12/18/201317.2117.5017.2017.3255,131
12/17/201317.5517.5917.3017.3362,334
12/16/201317.2717.5617.2717.5053,827
12/13/201316.8517.4216.8517.1459,961
12/12/201316.9916.9916.7816.86111,800
12/11/201316.6117.1116.6117.07116,624
12/10/201316.3516.5616.3516.54129,917
12/9/201316.4216.5616.3516.3565,388
12/6/201316.6916.6916.4516.4682,393
12/5/201316.5916.6216.3516.4659,004
12/4/201316.5216.7316.3816.5894,757
12/3/201316.2516.4716.2516.4184,054
12/2/201316.2316.3416.1416.3193,277
11/29/201316.2016.4616.1016.2251,714
11/27/201316.1616.2116.0616.1552,462
Trading Center