Historical Prices for Opnext, Inc (OPXT)

Symbol:

Historical Data for Opnext Inc. (OPXT)

After Hours: $ 6.16

-0.01 (-0.16%)

Volume: 200

4:00 PM EDT Aug 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	6.04	6.31	6.04	6.17	80,921	0.06	0.98%
8/20/08	6.18	6.265	6.04	6.11	96,027	-0.03	-0.49%
8/19/08	6.24	6.38	6.10	6.14	93,880	-0.12	-1.92%
8/18/08	6.40	6.49	6.21	6.26	105,226	-0.15	-2.34%
8/15/08	6.46	6.52	6.22	6.41	174,066	0.02	0.31%
8/14/08	6.12	6.40	6.05	6.39	349,791	0.25	4.07%
8/13/08	5.81	6.15	5.74	6.14	273,567	0.33	5.68%
8/12/08	5.92	6.00	5.69	5.81	106,718	-0.16	-2.68%
8/11/08	5.72	6.13	5.72	5.97	301,703	0.23	4.01%
8/8/08	5.63	5.75	5.34	5.74	316,814	0.15	2.68%
8/7/08	5.68	5.99	5.56	5.59	321,864	0.12	2.19%
8/6/08	5.47	5.62	5.42	5.47	588,094	-0.09	-1.62%
8/5/08	5.70	5.70	5.45	5.56	158,697	0.09	1.65%
8/4/08	5.60	5.63	5.37	5.47	142,271	-0.15	-2.67%
8/1/08	5.53	5.78	5.35	5.62	100,708	0.08	1.44%
7/31/08	5.58	5.77	5.47	5.54	223,745	-0.17	-2.98%
7/30/08	5.74	5.85	5.62	5.71	205,307	0.06	1.06%
7/29/08	5.33	5.74	5.32	5.65	156,642	0.36	6.81%
7/28/08	5.59	5.66	5.29	5.29	179,818	-0.38	-6.70%
7/25/08	5.27	5.72	5.24	5.67	202,615	0.46	8.83%
7/24/08	5.31	5.51	5.21	5.21	129,113	-0.08	-1.51%
7/23/08	4.83	5.32	4.81	5.29	213,187	0.44	9.07%
7/22/08	4.64	4.90	4.63	4.85	329,113	0.15	3.19%
7/21/08	4.83	4.96	4.67	4.70	315,216	-0.20	-4.08%
7/18/08	4.82	5.00	4.68	4.90	210,160	0.05	1.03%
7/17/08	4.82	5.02	4.75	4.85	326,607	-0.04	-0.82%
7/16/08	5.04	5.09	4.82	4.89	525,753	-0.06	-1.21%
7/15/08	5.09	5.25	4.75	4.95	240,890	-0.23	-4.44%
7/14/08	4.83	5.25	4.88	5.18	193,402	0.26	5.28%
7/11/08	4.83	5.01	4.81	4.92	294,913	0.04	0.82%
7/10/08	4.48	5.85	4.48	4.88	1,090,561	-0.39	-7.40%
7/9/08	5.34	5.69	5.19	5.27	201,305	-0.08	-1.50%
7/8/08	5.19	5.43	5.05	5.35	333,556	0.15	2.88%
7/7/08	5.35	5.51	5.17	5.20	313,731	-0.10	-1.89%
7/3/08	5.48	5.61	5.27	5.30	121,092	-0.16	-2.93%
7/2/08	5.67	5.73	5.44	5.46	135,482	-0.23	-4.04%
7/1/08	5.37	5.71	5.27	5.69	218,065	0.31	5.76%
6/30/08	5.83	5.94	5.37	5.38	425,874	-0.44	-7.56%
6/27/08	6.09	6.40	5.80	5.82	719,037	-0.12	-2.02%
6/26/08	6.40	6.44	5.91	5.94	458,938	-0.60	-9.17%
6/25/08	6.50	6.85	6.40	6.54	234,149	0.09	1.40%
6/24/08	6.58	6.58	6.32	6.45	171,347	-0.16	-2.42%
6/23/08	6.56	6.72	6.5301	6.61	181,329	0.09	1.38%
6/20/08	6.51	6.71	6.50	6.52	166,737	-0.23	-3.41%
6/19/08	6.55	6.78	6.49	6.75	221,413	0.22	3.37%
6/18/08	6.79	6.80	6.50	6.53	178,898	-0.27	-3.97%
6/17/08	6.96	6.96	6.68	6.80	574,220	-0.13	-1.88%
6/16/08	6.88	7.01	6.81	6.93	174,903	0.02	0.29%
6/13/08	6.50	6.91	6.48	6.91	246,506	0.41	6.31%
6/12/08	6.565	6.69	6.44	6.50	212,048	0.08	1.25%
6/11/08	6.73	6.84	6.30	6.42	631,608	-0.31	-4.61%
6/10/08	6.81	6.84	6.598	6.73	405,232	-0.17	-2.46%
6/9/08	6.81	7.03	6.74	6.90	767,262	0.09	1.32%
6/6/08	6.90	7.01	6.71	6.81	352,312	-0.19	-2.71%
6/5/08	6.24	7.11	6.24	7.00	905,105	0.75	12.00%
6/4/08	5.83	6.30	5.74	6.25	570,474	0.41	7.02%
6/3/08	5.74	5.9501	5.58	5.84	345,233	0.16	2.82%
6/2/08	5.83	5.83	5.57	5.68	293,084	-0.12	-2.07%
5/30/08	5.75	5.89	5.75	5.80	566,149	0.08	1.40%
5/29/08	6.00	6.12	5.70	5.72	1,581,784	-0.10	-1.72%
5/28/08	5.65	5.869	5.57	5.82	274,502	0.21	3.74%
5/27/08	5.36	5.63	5.28	5.61	280,363	0.25	4.66%
5/23/08	5.53	5.58	5.26	5.36	614,089	-0.24	-4.29%