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
2 Jun 2010	USD	50	50	50	50	50,000	-5 (-9.09%)	5
1 Jun 2010	USD	55	55	55	55	55,000	-5 (-8.33%)	1
31 May 2010	USD	60	60	60	60	60,000	0.0 (0.0%)	0
28 May 2010	USD	50	60	50	60	60,000	0.0 (0.0%)	18
27 May 2010	USD	60	60	60	60	60,000	+10 (+20%)	15
26 May 2010	USD	50	70	50	50	50,000	-10 (-16.67%)	193
25 May 2010	USD	56	60	56	60	60,000	+4 (+7.14%)	25
24 May 2010	USD	60	70	56	56	56,000	+1 (+1.82%)	23
21 May 2010	USD	63	65	55	55	55,000	-15 (-21.43%)	54
20 May 2010	USD	70	70	55	70	70,000	0.0 (0.0%)	30
19 May 2010	USD	69	70	60	70	70,000	0.0 (0.0%)	67
18 May 2010	USD	70	70	56	70	70,000	0.0 (0.0%)	192
17 May 2010	USD	65	70	60	70	70,000	+10 (+16.67%)	104
14 May 2010	USD	50	60	46	60	60,000	+12 (+25%)	113
13 May 2010	USD	60	60	42	48	48,000	-17 (-26.15%)	380
12 May 2010	USD	60	65	60	65	65,000	+5 (+8.33%)	44
11 May 2010	USD	60	60	60	60	60,000	0.0 (0.0%)	10
10 May 2010	USD	57.5	60	52.5	60	60,000	0.0 (0.0%)	26
7 May 2010	USD	61	61	60	60	60,000	-10 (-14.29%)	32
6 May 2010	USD	61	70	61	70	70,000	+9 (+14.75%)	136
5 May 2010	USD	70	70	61	61	61,000	-9 (-12.86%)	8
4 May 2010	USD	65	70	65	70	70,000	+9 (+14.75%)	28
3 May 2010	USD	74	74	61	61	61,000	-17 (-21.79%)	152
30 Apr 2010	USD	65	78	65	78	78,000	+13 (+20%)	18
29 Apr 2010	USD	65	65	65	65	65,000	0.0 (0.0%)	41
28 Apr 2010	USD	65	65	65	65	65,000	0.0 (0.0%)	2
27 Apr 2010	USD	70	70	65	65	65,000	-5 (-7.14%)	20
26 Apr 2010	USD	70	70	70	70	70,000	0.0 (0.0%)	7
23 Apr 2010	USD	70	70	70	70	70,000	0.0 (0.0%)	0
22 Apr 2010	USD	79.8	79.8	50.2	70	70,000	-10 (-12.50%)	84