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
14 Jul 2010	USD	37	42	36	40	40,000	+6.5 (+19.40%)	29
13 Jul 2010	USD	33.5	33.5	33.5	33.5	33,500	0.0 (0.0%)	0
12 Jul 2010	USD	31	38	31	33.5	33,500	+2 (+6.35%)	114
9 Jul 2010	USD	31.5	31.5	31	31.5	31,500	-2.3 (-6.80%)	73
8 Jul 2010	USD	34.9	34.9	31	33.8	33,800	-1.2 (-3.43%)	316
7 Jul 2010	USD	38	38	35	35	35,000	-2.8 (-7.41%)	151
6 Jul 2010	USD	40	40	30	37.8	37,800	-5.7 (-13.10%)	369
5 Jul 2010	USD	43.5	43.5	43.5	43.5	43,500	0.0 (0.0%)	0
2 Jul 2010	USD	43.5	45	41	43.5	43,500	-3.5 (-7.45%)	212
1 Jul 2010	USD	50	50	47	47	47,000	-7 (-12.96%)	26
30 Jun 2010	USD	47	55	47	54	54,000	+7 (+14.89%)	644
29 Jun 2010	USD	45	47	45	47	47,000	+2 (+4.44%)	80
28 Jun 2010	USD	45	45	45	45	45,000	0.0 (0.0%)	6
25 Jun 2010	USD	44	45	44	45	45,000	0.0 (0.0%)	10
24 Jun 2010	USD	45	45	45	45	45,000	0.0 (0.0%)	0
23 Jun 2010	USD	45	45	45	45	45,000	+1 (+2.27%)	16
22 Jun 2010	USD	44	44	44	44	44,000	-4 (-8.33%)	8
21 Jun 2010	USD	48	48	44	48	48,000	+4 (+9.09%)	9
18 Jun 2010	USD	44	44	44	44	44,000	-4 (-8.33%)	18
17 Jun 2010	USD	45.5	48	45	48	48,000	+2.5 (+5.49%)	28
16 Jun 2010	USD	49	49	45.5	45.5	45,500	-3.5 (-7.14%)	14
15 Jun 2010	USD	46	49	45	49	49,000	+3 (+6.52%)	62
14 Jun 2010	USD	49	49	46	46	46,000	-3 (-6.12%)	5
11 Jun 2010	USD	46	49	46	49	49,000	+3 (+6.52%)	26
10 Jun 2010	USD	46	46	46	46	46,000	0.0 (0.0%)	12
9 Jun 2010	USD	47	47	46	46	46,000	-4 (-8%)	23
8 Jun 2010	USD	46	50	46	50	50,000	+4 (+8.70%)	72
7 Jun 2010	USD	46	46	46	46	46,000	-8.5 (-15.60%)	5
4 Jun 2010	USD	50	55	50	54.5	54,500	+8.5 (+18.48%)	19
3 Jun 2010	USD	46	50	46	46	46,000	-4 (-8%)	49