Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Optex Systems Holdings, Inc. - Common Stock (NQ:OPXS)

5.710 +0.180 (+3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.610	5.740	5.420	5.710	32,717	+0.18(+3.25%)
Apr 16, 2025	5.530	5.750	5.410	5.530	27,289	+0.12(+2.22%)
Apr 15, 2025	5.530	5.625	5.410	5.410	20,375	-0.13(-2.35%)
Apr 14, 2025	5.720	5.750	5.510	5.540	4,661	+0.01(+0.18%)
Apr 11, 2025	5.530	5.750	5.520	5.530	9,263	+0.00(+0.00%)
Apr 10, 2025	5.680	5.900	5.530	5.530	17,207	-0.12(-2.12%)
Apr 09, 2025	5.500	5.750	5.500	5.650	38,156	+0.14(+2.54%)
Apr 08, 2025	5.530	5.880	5.510	5.510	3,619	-0.17(-2.99%)
Apr 07, 2025	5.550	5.697	5.360	5.680	5,589	+0.02(+0.44%)
Apr 04, 2025	5.650	5.890	5.593	5.655	9,646	-0.04(-0.79%)
Apr 03, 2025	5.660	5.890	5.660	5.700	12,920	-0.06(-1.04%)
Apr 02, 2025	5.700	5.890	5.700	5.760	11,127	+0.01(+0.17%)
Apr 01, 2025	5.751	5.755	5.660	5.750	9,506	+0.07(+1.23%)
Mar 31, 2025	5.570	5.890	5.570	5.680	7,481	+0.08(+1.43%)
Mar 28, 2025	5.960	5.960	5.600	5.600	14,073	-0.38(-6.35%)
Mar 27, 2025	5.772	5.980	5.772	5.980	1,995	+0.09(+1.53%)
Mar 26, 2025	5.900	5.980	5.810	5.890	4,849	+0.03(+0.58%)
Mar 25, 2025	6.021	6.021	5.829	5.856	2,745	-0.20(-3.36%)
Mar 24, 2025	6.105	6.105	6.060	6.060	2,962	+0.06(+1.00%)
Mar 21, 2025	6.140	6.140	5.905	6.000	7,492	-0.12(-1.88%)
Mar 20, 2025	5.800	6.179	5.800	6.115	17,860	+0.42(+7.28%)
Mar 19, 2025	5.650	5.750	5.600	5.700	9,567	+0.15(+2.70%)
Mar 18, 2025	5.620	5.733	5.550	5.550	6,871	-0.00(-0.09%)
Mar 17, 2025	5.510	5.635	5.454	5.555	10,846	-0.03(-0.45%)
Mar 14, 2025	5.390	5.648	5.390	5.580	11,970	+0.08(+1.45%)
Mar 13, 2025	5.420	5.713	5.420	5.500	9,284	-0.08(-1.35%)
Mar 12, 2025	5.497	5.620	5.435	5.575	21,303	-0.00(-0.09%)
Mar 11, 2025	5.670	5.680	5.450	5.580	7,382	+0.00(+0.00%)
Mar 10, 2025	5.700	5.743	5.500	5.580	31,688	-0.16(-2.79%)
Mar 07, 2025	5.686	5.750	5.515	5.740	64,262	+0.14(+2.50%)
Mar 06, 2025	5.510	5.600	5.432	5.600	17,849	+0.00(+0.00%)
Mar 05, 2025	5.690	5.690	5.510	5.600	10,898	-0.03(-0.53%)
Mar 04, 2025	5.550	5.700	5.510	5.630	9,026	+0.06(+1.08%)
Mar 03, 2025	5.810	5.810	5.570	5.570	11,494	-0.19(-3.30%)
Feb 28, 2025	5.830	5.900	5.700	5.760	10,773	-0.15(-2.54%)
Feb 27, 2025	5.890	5.910	5.831	5.910	3,714	+0.02(+0.34%)
Feb 26, 2025	5.850	5.938	5.845	5.890	4,950	+0.06(+1.03%)
Feb 25, 2025	5.820	5.925	5.814	5.830	7,425	-0.08(-1.27%)
Feb 24, 2025	5.940	5.968	5.830	5.905	39,896	+0.00(+0.08%)
Feb 21, 2025	5.790	6.000	5.720	5.900	30,845	+0.06(+1.03%)
Feb 20, 2025	6.040	6.056	5.810	5.840	19,444	-0.20(-3.31%)
Feb 19, 2025	6.070	6.100	5.980	6.040	23,183	+0.06(+1.00%)
Feb 18, 2025	6.200	6.200	5.910	5.980	40,095	-0.16(-2.61%)
Feb 14, 2025	6.130	6.174	6.100	6.140	11,740	+0.01(+0.16%)
Feb 13, 2025	6.339	6.339	6.080	6.130	51,745	-0.17(-2.70%)
Feb 12, 2025	6.150	6.389	6.061	6.300	13,743	+0.16(+2.61%)
Feb 11, 2025	6.690	6.690	5.860	6.140	67,579	-0.32(-4.95%)
Feb 10, 2025	6.810	6.900	6.260	6.460	73,352	-0.09(-1.39%)
Feb 07, 2025	6.750	6.800	6.530	6.551	14,785	-0.20(-2.95%)
Feb 06, 2025	6.450	6.850	6.450	6.750	20,859	+0.20(+3.05%)
Feb 05, 2025	6.750	6.750	6.300	6.550	39,147	-0.02(-0.30%)
Feb 04, 2025	6.650	6.650	6.410	6.570	17,525	+0.19(+2.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Optex Systems Holdings, Inc. - Common Stock (NQ:OPXS)

Historical Prices