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

Optical Cable Corp (NQ: OCC )

2.990 -0.090 (-2.92%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
Dec 31, 2021 5.540 5.540 5.290 5.370 20,081 -0.09(-1.65%)
Dec 30, 2021 5.440 5.700 5.361 5.460 33,705 +0.05(+0.92%)
Dec 29, 2021 5.410 5.720 5.240 5.410 38,587 +0.09(+1.69%)
Dec 28, 2021 5.480 5.490 5.030 5.320 40,365 -0.26(-4.66%)
Dec 27, 2021 5.030 5.640 5.000 5.580 102,111 +0.73(+15.05%)
Dec 23, 2021 4.790 4.950 4.770 4.850 29,994 +0.12(+2.54%)
Dec 22, 2021 5.400 5.400 4.720 4.730 36,153 -0.61(-11.42%)
Dec 21, 2021 5.000 5.390 4.900 5.340 81,493 +0.25(+4.91%)
Dec 20, 2021 6.100 6.235 4.460 5.090 235,700 -1.35(-20.96%)
Dec 17, 2021 6.380 6.510 6.060 6.440 121,220 +0.01(+0.16%)
Dec 16, 2021 6.240 6.845 6.100 6.430 155,331 +0.03(+0.47%)
Dec 15, 2021 5.520 6.585 5.510 6.400 202,669 +0.89(+16.15%)
Dec 14, 2021 5.440 5.585 5.180 5.510 82,465 -0.09(-1.61%)
Dec 13, 2021 4.830 5.600 4.720 5.600 88,504 +0.85(+17.89%)
Dec 10, 2021 5.250 5.700 4.652 4.750 64,751 -0.38(-7.41%)
Dec 09, 2021 5.150 5.820 5.050 5.130 293,974 +0.06(+1.18%)
Dec 08, 2021 4.690 5.100 4.563 5.070 125,743 +0.63(+14.19%)
Dec 07, 2021 4.500 4.500 4.289 4.440 5,125 +0.06(+1.35%)
Dec 06, 2021 4.530 4.530 4.320 4.381 8,660 -0.12(-2.65%)
Dec 03, 2021 4.500 4.520 4.320 4.500 15,362 +0.00(+0.00%)
Dec 02, 2021 4.600 4.600 4.400 4.500 19,805 -0.04(-0.88%)
Dec 01, 2021 4.470 4.600 4.405 4.540 55,350 +0.13(+2.95%)
Nov 30, 2021 4.400 4.470 4.400 4.410 31,657 +0.01(+0.23%)
Nov 29, 2021 4.400 4.460 4.400 4.400 15,017 +0.12(+2.73%)
Nov 26, 2021 4.050 4.360 4.050 4.283 17,446 +0.14(+3.46%)
Nov 24, 2021 4.200 4.200 4.115 4.140 14,788 -0.04(-0.96%)
Nov 23, 2021 4.030 4.250 4.000 4.180 14,782 +0.07(+1.70%)
Nov 22, 2021 4.140 4.140 3.970 4.110 3,304 -0.01(-0.24%)
Nov 19, 2021 4.350 4.350 3.959 4.120 19,049 +0.00(+0.00%)
Nov 18, 2021 4.140 4.120 4.060 4.120 4,196 +0.01(+0.37%)
Nov 17, 2021 4.030 4.140 4.030 4.105 8,479 +0.01(+0.12%)
Nov 16, 2021 4.130 4.130 4.040 4.100 2,052 -0.03(-0.72%)
Nov 15, 2021 4.000 4.150 3.980 4.130 18,192 +0.18(+4.55%)
Nov 12, 2021 4.070 4.070 3.950 3.950 9,263 -0.12(-2.95%)
Nov 11, 2021 3.950 4.070 3.950 4.070 1,662 +0.02(+0.49%)
Nov 09, 2021 4.138 4.138 4.000 4.050 3,962 +0.04(+1.00%)
Nov 08, 2021 3.930 4.150 3.925 4.010 19,650 +0.15(+3.89%)
Nov 05, 2021 4.000 4.000 3.810 3.860 25,153 -0.12(-3.02%)
Nov 04, 2021 4.010 4.025 3.910 3.980 13,295 +0.00(+0.00%)
Nov 03, 2021 4.180 4.180 3.910 3.980 23,249 -0.15(-3.63%)
Nov 02, 2021 3.960 4.130 3.940 4.130 6,878 +0.18(+4.43%)
Nov 01, 2021 3.860 3.955 3.860 3.955 3,619 +0.09(+2.46%)
Oct 29, 2021 3.938 3.970 3.849 3.860 9,767 -0.11(-2.77%)
Oct 28, 2021 4.010 4.010 3.840 3.970 17,711 -0.03(-0.75%)
Oct 27, 2021 4.040 4.105 4.000 4.000 10,698 -0.14(-3.38%)
Oct 26, 2021 4.180 4.140 19,378 +0.05(+1.22%)
Oct 25, 2021 4.020 4.143 4.010 4.090 7,711 +0.08(+2.00%)
Oct 22, 2021 4.098 4.170 3.951 4.010 34,594 -0.07(-1.72%)
Oct 21, 2021 3.950 4.150 3.910 4.080 60,094 +0.17(+4.37%)
Oct 20, 2021 3.919 3.919 3.810 3.909 1,372 +0.13(+3.41%)
Oct 19, 2021 3.790 3.825 3.760 3.780 5,456 -0.01(-0.26%)
Oct 18, 2021 3.810 3.865 3.790 3.790 7,116 -0.03(-0.79%)
Oct 15, 2021 3.813 3.890 3.813 3.820 5,210 +0.00(+0.00%)
Oct 14, 2021 3.850 3.880 3.810 3.820 14,230 -0.01(-0.13%)
Oct 13, 2021 3.800 3.825 3.780 3.825 3,327 +0.00(+0.00%)
Oct 12, 2021 3.800 3.850 3.785 3.825 21,793 +0.03(+0.81%)
Oct 11, 2021 3.800 3.800 3.785 3.794 2,586 +0.04(+1.18%)
Oct 08, 2021 3.790 3.800 3.750 3.750 11,667 +0.04(+1.06%)
Oct 07, 2021 3.660 3.790 3.650 3.711 11,116 +0.05(+1.38%)
Oct 06, 2021 3.717 3.720 3.660 3.660 12,265 -0.09(-2.40%)
Oct 05, 2021 3.650 3.750 3.650 3.750 15,904 +0.10(+2.74%)
Oct 04, 2021 3.800 3.800 3.650 3.650 17,502 -0.10(-2.67%)
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.