ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Optex Systems Hlds (NQ: OPXS )

7.923 -0.357 (-4.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.280 8.301 7.830 7.923 29,038 -0.36(-4.31%)
Oct 31, 2024 8.050 8.377 7.700 8.280 26,581 +0.27(+3.37%)
Oct 30, 2024 8.960 9.108 7.800 8.010 90,226 -0.96(-10.70%)
Oct 29, 2024 9.050 9.316 8.802 8.970 33,144 -0.45(-4.78%)
Oct 28, 2024 9.700 9.720 9.400 9.420 19,303 -0.28(-2.89%)
Oct 25, 2024 10.01 10.15 9.430 9.700 30,159 -0.21(-2.12%)
Oct 24, 2024 8.960 9.910 8.940 9.910 43,813 +0.93(+10.36%)
Oct 23, 2024 10.24 10.30 8.510 8.980 49,985 -0.98(-9.84%)
Oct 22, 2024 9.200 10.07 9.198 9.960 88,100 +0.86(+9.45%)
Oct 21, 2024 8.470 9.400 8.363 9.100 108,661 +0.64(+7.58%)
Oct 18, 2024 8.425 8.470 8.210 8.459 22,555 +0.08(+0.94%)
Oct 17, 2024 8.350 8.460 8.341 8.380 11,264 +0.04(+0.48%)
Oct 16, 2024 8.310 8.350 8.210 8.340 24,749 +0.03(+0.33%)
Oct 15, 2024 8.320 8.380 8.295 8.313 3,958 +0.00(+0.03%)
Oct 14, 2024 8.310 8.420 8.221 8.310 13,235 -0.11(-1.31%)
Oct 11, 2024 8.460 8.460 8.150 8.420 24,211 -0.02(-0.24%)
Oct 10, 2024 8.310 8.460 8.195 8.440 12,261 +0.26(+3.22%)
Oct 09, 2024 8.260 8.332 8.079 8.177 23,232 +0.03(+0.33%)
Oct 08, 2024 8.290 8.309 7.969 8.150 17,964 -0.14(-1.69%)
Oct 07, 2024 7.990 8.470 7.780 8.290 43,018 +0.30(+3.78%)
Oct 04, 2024 7.875 7.990 7.815 7.988 6,511 +0.15(+1.95%)
Oct 03, 2024 8.000 8.000 7.700 7.835 12,848 -0.04(-0.57%)
Oct 02, 2024 7.830 7.950 7.830 7.880 7,956 +0.05(+0.64%)
Oct 01, 2024 7.630 7.910 7.630 7.830 18,077 +0.20(+2.62%)
Sep 30, 2024 7.420 7.630 7.420 7.630 6,053 +0.12(+1.60%)
Sep 27, 2024 7.510 7.620 7.380 7.510 19,241 -0.02(-0.27%)
Sep 26, 2024 7.620 7.717 7.530 7.530 22,251 -0.12(-1.57%)
Sep 25, 2024 7.870 7.870 7.610 7.650 4,782 -0.10(-1.29%)
Sep 24, 2024 7.970 7.970 7.653 7.750 15,474 +0.05(+0.65%)
Sep 23, 2024 7.580 7.700 7.580 7.700 9,367 +0.04(+0.52%)
Sep 20, 2024 7.830 7.830 7.500 7.660 61,809 -0.08(-1.03%)
Sep 19, 2024 7.970 8.000 7.650 7.740 28,180 +0.03(+0.39%)
Sep 18, 2024 8.000 8.000 7.614 7.710 22,367 -0.38(-4.70%)
Sep 17, 2024 7.900 8.190 7.900 8.090 13,687 +0.12(+1.51%)
Sep 16, 2024 8.140 8.140 7.900 7.970 21,151 -0.28(-3.39%)
Sep 13, 2024 8.120 8.440 7.980 8.250 12,216 +0.20(+2.48%)
Sep 12, 2024 7.910 8.202 7.708 8.050 16,545 +0.12(+1.51%)
Sep 11, 2024 7.740 8.000 7.608 7.930 16,117 -0.04(-0.44%)
Sep 10, 2024 7.660 7.985 7.534 7.965 23,390 +0.37(+4.80%)
Sep 09, 2024 7.400 7.710 7.400 7.600 12,967 +0.20(+2.70%)
Sep 06, 2024 7.700 7.700 7.390 7.400 18,337 -0.32(-4.15%)
Sep 05, 2024 7.590 8.000 7.580 7.720 35,002 +0.03(+0.39%)
Sep 04, 2024 7.660 7.860 7.520 7.690 24,224 -0.06(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.