Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (NQ: OPXS )

8.236 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.490 6.550 6.400 6.400 8,918 -0.10(-1.54%)
Feb 28, 2024 6.160 6.500 6.160 6.500 11,949 +0.21(+3.34%)
Feb 27, 2024 6.500 6.500 6.290 6.290 4,213 -0.12(-1.87%)
Feb 26, 2024 6.590 6.590 6.405 6.410 11,471 -0.02(-0.31%)
Feb 23, 2024 6.350 6.499 6.100 6.430 10,037 -0.15(-2.28%)
Feb 22, 2024 6.590 6.590 6.410 6.580 17,794 -0.10(-1.50%)
Feb 21, 2024 6.546 6.740 6.546 6.680 8,995 -0.13(-1.91%)
Feb 20, 2024 6.740 6.820 6.600 6.810 23,582 +0.07(+1.04%)
Feb 16, 2024 6.590 6.750 6.560 6.740 30,606 +0.05(+0.75%)
Feb 15, 2024 6.500 6.785 6.500 6.690 28,055 +0.25(+3.88%)
Feb 14, 2024 6.090 6.494 5.910 6.440 47,125 +0.52(+8.78%)
Feb 13, 2024 5.520 6.000 5.520 5.920 47,055 +0.14(+2.42%)
Feb 12, 2024 5.790 5.849 5.721 5.780 17,067 -0.01(-0.17%)
Feb 09, 2024 6.000 6.000 5.720 5.790 21,891 -0.29(-4.77%)
Feb 08, 2024 6.140 6.190 6.075 6.080 6,478 -0.07(-1.14%)
Feb 07, 2024 5.760 6.237 5.760 6.150 32,664 +0.27(+4.59%)
Feb 06, 2024 6.065 6.190 5.501 5.880 36,480 -0.15(-2.49%)
Feb 05, 2024 5.900 6.250 5.760 6.030 31,466 +0.05(+0.84%)
Feb 02, 2024 5.600 6.040 5.500 5.980 34,910 +0.42(+7.55%)
Feb 01, 2024 5.640 5.640 5.560 5.560 2,013 +0.11(+2.02%)
Jan 31, 2024 5.540 5.580 5.450 5.450 9,132 -0.14(-2.50%)
Jan 30, 2024 5.390 5.590 5.200 5.590 76,845 +0.30(+5.67%)
Jan 29, 2024 5.372 5.380 5.290 5.290 2,246 +0.08(+1.54%)
Jan 26, 2024 5.330 5.560 5.200 5.210 63,431 -0.11(-2.07%)
Jan 25, 2024 5.640 5.650 5.320 5.320 22,679 -0.09(-1.66%)
Jan 24, 2024 5.560 5.580 5.390 5.410 16,583 +0.05(+0.93%)
Jan 23, 2024 5.360 5.660 5.360 5.360 3,837 -0.01(-0.19%)
Jan 22, 2024 5.270 5.705 5.230 5.370 74,601 +0.08(+1.51%)
Jan 19, 2024 5.250 5.420 5.200 5.290 23,535 +0.12(+2.32%)
Jan 18, 2024 5.590 5.590 5.140 5.170 100,203 -0.34(-6.17%)
Jan 17, 2024 5.630 5.660 5.500 5.510 11,255 -0.23(-4.01%)
Jan 16, 2024 5.510 5.970 5.510 5.740 27,152 +0.10(+1.77%)
Jan 12, 2024 5.790 5.970 5.640 5.640 2,944 -0.15(-2.59%)
Jan 11, 2024 5.860 5.900 5.600 5.790 13,882 +0.18(+3.21%)
Jan 10, 2024 5.790 5.880 5.610 5.610 11,839 -0.12(-2.09%)
Jan 09, 2024 5.635 6.070 5.635 5.730 23,634 +0.10(+1.78%)
Jan 08, 2024 6.220 6.220 5.500 5.630 42,620 -0.69(-10.92%)
Jan 05, 2024 6.520 6.620 6.180 6.320 28,829 -0.20(-3.07%)
Jan 04, 2024 6.850 6.860 6.410 6.520 60,334 -0.33(-4.82%)
Jan 03, 2024 6.850 6.854 6.510 6.850 24,998 +0.05(+0.74%)
Jan 02, 2024 6.450 6.850 6.351 6.800 66,831 +0.25(+3.74%)
Dec 29, 2023 6.460 6.599 6.350 6.555 86,090 +0.09(+1.46%)
Dec 28, 2023 6.370 6.460 6.256 6.460 42,873 +0.09(+1.41%)
Dec 27, 2023 6.160 6.370 5.840 6.370 61,420 +0.21(+3.41%)
Dec 26, 2023 5.980 6.325 5.740 6.160 63,741 +0.17(+2.92%)
Dec 22, 2023 5.830 5.990 5.500 5.985 68,243 +0.11(+1.79%)
Dec 21, 2023 5.240 5.990 5.228 5.880 390,953 +0.66(+12.64%)
Dec 20, 2023 4.960 5.240 4.800 5.220 139,919 +0.34(+7.08%)
Dec 19, 2023 4.720 4.970 4.620 4.875 105,043 +0.76(+18.61%)
Dec 18, 2023 4.171 4.278 4.110 4.110 25,799 -0.04(-0.96%)
Dec 15, 2023 4.200 4.300 4.150 4.150 8,932 -0.02(-0.48%)
Dec 14, 2023 4.150 4.300 4.150 4.170 4,098 +0.00(+0.00%)
Dec 13, 2023 4.170 4.375 4.170 4.170 10,703 -0.04(-0.95%)
Dec 12, 2023 4.250 4.350 4.090 4.210 29,059 -0.09(-2.09%)
Dec 11, 2023 4.335 4.335 4.250 4.300 2,091 -0.05(-1.15%)
Dec 08, 2023 4.335 4.350 4.210 4.350 12,257 +0.14(+3.33%)
Dec 07, 2023 4.260 4.470 4.180 4.210 9,136 -0.14(-3.22%)
Dec 06, 2023 4.420 4.420 4.350 4.350 2,317 -0.04(-0.91%)
Dec 05, 2023 4.340 4.400 4.290 4.390 6,656 +0.08(+1.86%)
Dec 04, 2023 4.400 4.400 4.310 4.310 8,054 -0.09(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.