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
12 Aug 2009	USD	260	280	260	270	270,000	-29.9 (-9.97%)	1
11 Aug 2009	USD	260	299.9	260	299.9	299,900	+39.9 (+15.35%)	15
10 Aug 2009	USD	300	300	260	260	260,000	-10 (-3.70%)	2
7 Aug 2009	USD	270	275	270	270	270,000	-30 (-10%)	42
6 Aug 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	5
5 Aug 2009	USD	280	300	280	300	300,000	+30 (+11.11%)	6
4 Aug 2009	USD	300	300	270	270	270,000	-30 (-10%)	22
3 Aug 2009	USD	261	300	261	300	300,000	+1 (+0.33%)	13
31 Jul 2009	USD	320	320	299	299	299,000	-11 (-3.55%)	15
30 Jul 2009	USD	290	330	290	310	310,000	+30 (+10.71%)	86
29 Jul 2009	USD	280	280	280	280	280,000	+10 (+3.70%)	3
28 Jul 2009	USD	270	270	270	270	270,000	0.0 (0.0%)	2
27 Jul 2009	USD	270	310	270	270	270,000	-30 (-10%)	30
24 Jul 2009	USD	300	300	300	300	300,000	0.0 (0.0%)	7
23 Jul 2009	USD	261	300	261	300	300,000	+40 (+15.38%)	52
22 Jul 2009	USD	290	300	260	260	260,000	-30 (-10.34%)	21
21 Jul 2009	USD	260	320	260	290	290,000	+9 (+3.20%)	49
20 Jul 2009	USD	310	310	280	281	281,000	-19 (-6.33%)	49
17 Jul 2009	USD	300	320	251	300	300,000	0.0 (0.0%)	54
16 Jul 2009	USD	350	390	300	300	300,000	-50 (-14.29%)	33
15 Jul 2009	USD	350	400	320	350	350,000	-20 (-5.41%)	41
14 Jul 2009	USD	430	430	360	370	370,000	-20 (-5.13%)	56
13 Jul 2009	USD	470	500	390	390	390,000	-65 (-14.29%)	366
10 Jul 2009	USD	470	470	430	455	455,000	+5 (+1.11%)	76
9 Jul 2009	USD	460	460	410	450	450,000	+10 (+2.27%)	50
8 Jul 2009	USD	400	460	400	440	440,000	+40 (+10%)	29
7 Jul 2009	USD	400	440	390	400	400,000	-40 (-9.09%)	41
6 Jul 2009	USD	470	490	370	440	440,000	+10 (+2.33%)	142
3 Jul 2009	USD	430	430	430	430	430,000	0.0 (0.0%)	0
2 Jul 2009	USD	380	450	380	430	430,000	+80 (+22.86%)	281