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
23 Sep 2009	USD	360	360	340	340	340,000	0.0 (0.0%)	12
22 Sep 2009	USD	360	360	340	340	340,000	-20 (-5.56%)	45
21 Sep 2009	USD	360	360	360	360	360,000	0.0 (0.0%)	2
18 Sep 2009	USD	360	380	360	360	360,000	-20 (-5.26%)	16
17 Sep 2009	USD	380	380	380	380	380,000	0.0 (0.0%)	12
16 Sep 2009	USD	360	380	360	380	380,000	+10 (+2.70%)	7
15 Sep 2009	USD	380	380	370	370	370,000	-65 (-14.94%)	16
14 Sep 2009	USD	430	435	370	435	435,000	+45 (+11.54%)	76
11 Sep 2009	USD	350	400	330	390	390,000	+40 (+11.43%)	125
10 Sep 2009	USD	350	350	345	350	350,000	0.0 (0.0%)	11
9 Sep 2009	USD	300	450	300	350	350,000	+10 (+2.94%)	35
8 Sep 2009	USD	309.9	340	309.9	340	340,000	+20 (+6.25%)	35
7 Sep 2009	USD	320	320	320	320	320,000	0.0 (0.0%)	0
4 Sep 2009	USD	320	320	320	320	320,000	+20 (+6.67%)	5
3 Sep 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	0
2 Sep 2009	USD	300	300	300	300	300,000	-10 (-3.23%)	7
1 Sep 2009	USD	310	310	310	310	310,000	+50 (+19.23%)	18
31 Aug 2009	USD	260	260	260	260	260,000	-40 (-13.33%)	1
28 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	0
27 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	0
26 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	0
25 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	50
24 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	0
21 Aug 2009	USD	280	320	280	300	300,000	+2 (+0.67%)	51
20 Aug 2009	USD	298	298	298	298	298,000	0.0 (0.0%)	0
19 Aug 2009	USD	298	298	298	298	298,000	0.0 (0.0%)	0
18 Aug 2009	USD	298	298	298	298	298,000	+28 (+10.37%)	1
17 Aug 2009	USD	270	270	270	270	270,000	0.0 (0.0%)	0
14 Aug 2009	USD	270	270	270	270	270,000	-10 (-3.57%)	1
13 Aug 2009	USD	280	280	270	280	280,000	+10 (+3.70%)	26