Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.447 5.502 5.400 5.502 4,588 +0.00(+0.00%)
Nov 29, 2005 5.291 5.557 5.291 5.502 8,205 +0.12(+2.14%)
Nov 28, 2005 5.365 5.420 5.328 5.387 2,977 -0.12(-2.11%)
Nov 25, 2005 5.447 5.511 5.447 5.503 2,015 -0.04(-0.81%)
Nov 23, 2005 5.493 5.584 5.493 5.548 10,225 +0.09(+1.68%)
Nov 22, 2005 5.355 5.474 5.355 5.456 20,538 +0.05(+1.02%)
Nov 21, 2005 5.355 5.484 5.355 5.401 12,348 -0.09(-1.67%)
Nov 18, 2005 5.493 5.548 5.493 5.493 10,896 -0.05(-0.83%)
Nov 17, 2005 5.502 5.566 5.493 5.539 13,628 +0.02(+0.32%)
Nov 16, 2005 5.676 5.676 5.493 5.521 2,676 -0.09(-1.62%)
Nov 15, 2005 5.795 5.795 5.612 5.612 9,591 -0.18(-3.16%)
Nov 14, 2005 5.850 5.850 5.767 5.795 13,741 -0.05(-0.94%)
Nov 11, 2005 5.795 5.850 5.758 5.850 10,914 +0.05(+0.79%)
Nov 10, 2005 5.804 5.831 5.685 5.804 4,347 +0.11(+1.93%)
Nov 09, 2005 5.722 5.782 5.548 5.694 15,621 -0.05(-0.96%)
Nov 08, 2005 5.841 5.841 5.731 5.749 13,811 -0.05(-0.89%)
Nov 07, 2005 5.777 5.832 5.676 5.801 17,565 +0.12(+2.20%)
Nov 04, 2005 5.648 5.749 5.591 5.676 29,706 +0.05(+0.83%)
Nov 03, 2005 5.648 5.648 5.374 5.629 13,110 +0.18(+3.34%)
Nov 02, 2005 5.648 5.648 5.310 5.447 23,009 -0.05(-1.00%)
Nov 01, 2005 5.438 5.713 5.401 5.502 14,643 -0.02(-0.33%)
Oct 31, 2005 5.767 5.841 5.456 5.520 17,760 -0.16(-2.74%)
Oct 28, 2005 5.630 5.722 5.630 5.676 26,393 +0.05(+0.81%)
Oct 27, 2005 5.758 5.758 5.566 5.630 10,006 -0.04(-0.65%)
Oct 26, 2005 5.667 5.896 5.484 5.667 26,893 +0.09(+1.68%)
Oct 25, 2005 5.383 5.573 5.301 5.573 9,707 +0.22(+4.07%)
Oct 24, 2005 5.447 5.447 5.328 5.355 2,124 -0.01(-0.17%)
Oct 21, 2005 5.401 5.564 5.355 5.365 16,625 -0.08(-1.51%)
Oct 20, 2005 5.447 5.562 5.447 5.447 6,201 +0.02(+0.34%)
Oct 19, 2005 5.375 5.511 5.375 5.429 5,085 -0.18(-3.26%)
Oct 18, 2005 5.676 5.693 5.511 5.612 13,949 -0.11(-1.92%)
Oct 17, 2005 5.557 5.731 5.410 5.722 14,530 +0.28(+5.08%)
Oct 14, 2005 5.630 5.630 5.310 5.445 8,411 -0.08(-1.47%)
Oct 13, 2005 5.548 5.758 5.099 5.526 38,693 -0.24(-4.18%)
Oct 12, 2005 5.767 5.951 5.383 5.767 47,074 +0.01(+0.16%)
Oct 11, 2005 5.658 5.804 5.658 5.758 15,196 +0.05(+0.80%)
Oct 10, 2005 5.667 5.813 5.667 5.713 10,465 +0.00(+0.00%)
Oct 07, 2005 5.822 5.822 5.666 5.713 23,925 -0.08(-1.42%)
Oct 06, 2005 5.758 5.923 5.630 5.795 75,309 +0.15(+2.59%)
Oct 05, 2005 5.786 5.859 5.611 5.648 93,771 +0.16(+2.83%)
Oct 04, 2005 5.172 5.493 5.172 5.493 18,406 +0.27(+5.26%)
Oct 03, 2005 5.218 5.227 5.090 5.218 16,524 +0.12(+2.33%)
Sep 30, 2005 5.044 5.236 5.044 5.099 30,537 -0.14(-2.62%)
Sep 29, 2005 5.511 5.511 5.072 5.236 29,300 -0.27(-4.83%)
Sep 28, 2005 5.262 5.593 5.262 5.502 13,194 +0.15(+2.74%)
Sep 27, 2005 5.191 5.392 5.191 5.355 26,762 +0.05(+1.04%)
Sep 26, 2005 5.529 5.593 5.182 5.301 57,801 -0.28(-5.08%)
Sep 23, 2005 5.584 5.676 5.493 5.584 25,120 -0.03(-0.49%)
Sep 22, 2005 5.703 5.711 5.575 5.612 11,210 -0.10(-1.76%)
Sep 21, 2005 5.822 5.832 5.557 5.713 35,454 -0.22(-3.70%)
Sep 20, 2005 5.813 6.122 5.813 5.932 15,948 +0.04(+0.62%)
Sep 19, 2005 5.777 6.097 5.584 5.896 47,946 +0.07(+1.26%)
Sep 16, 2005 5.767 5.951 5.767 5.822 17,920 -0.02(-0.31%)
Sep 15, 2005 6.179 6.179 5.767 5.841 51,726 -0.20(-3.33%)
Sep 14, 2005 6.152 6.170 5.932 6.042 95,142 +0.12(+2.01%)
Sep 13, 2005 5.740 6.088 5.694 5.923 168,782 +0.34(+6.07%)
Sep 12, 2005 5.182 5.804 5.182 5.584 204,271 +0.40(+7.77%)
Sep 09, 2005 5.145 5.246 4.907 5.182 49,891 +0.04(+0.71%)
Sep 08, 2005 5.447 5.493 5.145 5.145 94,252 -0.36(-6.49%)
Sep 07, 2005 5.923 6.399 5.218 5.502 240,920 -1.15(-17.32%)
Sep 06, 2005 6.774 6.802 6.555 6.655 97,535 +0.08(+1.25%)
Sep 02, 2005 6.811 6.811 6.509 6.572 34,203 +0.07(+1.11%)
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.