Optex Systems Holdings, Inc. C Recent Share Price (USX:OPXS)

USX:OPXS - Optex Systems Holdings Inc Optex Systems Holdings, Inc. C
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Nov 2010	USD	19	19	16	16.1	16,100	-3.9 (-19.50%)	120
16 Nov 2010	USD	19	20	19	20	20,000	+1 (+5.26%)	11
15 Nov 2010	USD	19	19	19	19	19,000	0.0 (0.0%)	20
12 Nov 2010	USD	19	19	19	19	19,000	-1 (-5%)	2
11 Nov 2010	USD	22	22	20	20	20,000	-2 (-9.09%)	152
10 Nov 2010	USD	22	22	22	22	22,000	0.0 (0.0%)	0
9 Nov 2010	USD	22	22	22	22	22,000	0.0 (0.0%)	10
8 Nov 2010	USD	22	22	22	22	22,000	-3 (-12%)	94
5 Nov 2010	USD	22	25	22	25	25,000	0.0 (0.0%)	29
4 Nov 2010	USD	25	25	25	25	25,000	0.0 (0.0%)	11
3 Nov 2010	USD	22	25	22	25	25,000	0.0 (0.0%)	35
2 Nov 2010	USD	20	25	20	25	25,000	+5 (+25%)	28
1 Nov 2010	USD	20	20	20	20	20,000	0.0 (0.0%)	16
29 Oct 2010	USD	20	25	20	20	20,000	+4 (+25%)	317
28 Oct 2010	USD	16	20	15	16	16,000	-3 (-15.79%)	584
27 Oct 2010	USD	19	19	19	19	19,000	-1 (-5%)	18
26 Oct 2010	USD	20	20	20	20	20,000	0.0 (0.0%)	0
25 Oct 2010	USD	20	20	20	20	20,000	0.0 (0.0%)	68
22 Oct 2010	USD	20	22	20	20	20,000	-1 (-4.76%)	92
21 Oct 2010	USD	20	21	20	21	21,000	+1 (+5%)	16
20 Oct 2010	USD	20	20	20	20	20,000	0.0 (0.0%)	3
19 Oct 2010	USD	20	21	20	20	20,000	+2 (+11.11%)	45
18 Oct 2010	USD	18	18	18	18	18,000	-2 (-10%)	5
15 Oct 2010	USD	20.2	20.2	20	20	20,000	-2 (-9.09%)	178
14 Oct 2010	USD	21	22	21	22	22,000	0.0 (0.0%)	36
13 Oct 2010	USD	20	22	20	22	22,000	0.0 (0.0%)	42
12 Oct 2010	USD	22	22	22	22	22,000	+2 (+10%)	10
11 Oct 2010	USD	20	20	20	20	20,000	0.0 (0.0%)	5
8 Oct 2010	USD	24	24	20	20	20,000	0.0 (0.0%)	25
7 Oct 2010	USD	22	23	20	20	20,000	-3 (-13.04%)	310