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

Optical Cable Corp (NQ: OCC )

2.996 -0.004 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.220 4.220 3.955 4.110 3,834,107 -0.05(-1.32%)
Mar 28, 2003 4.184 4.239 3.982 4.165 16,406 -0.01(-0.22%)
Mar 27, 2003 3.982 4.175 3.927 4.175 8,629 +0.15(+3.64%)
Mar 26, 2003 4.339 4.385 3.900 4.028 25,582 -0.04(-0.90%)
Mar 25, 2003 4.330 4.440 4.019 4.065 44,785 -0.15(-3.48%)
Mar 24, 2003 4.074 4.394 3.836 4.211 76,791 +0.09(+2.22%)
Mar 21, 2003 4.120 4.339 4.037 4.120 87,387 +0.09(+2.27%)
Mar 20, 2003 3.570 4.028 3.506 4.028 115,516 +0.51(+14.66%)
Mar 19, 2003 3.296 3.653 3.213 3.513 115,023 +0.26(+8.10%)
Mar 18, 2003 3.341 3.525 3.250 3.250 26,871 -0.04(-1.11%)
Mar 17, 2003 3.314 3.644 3.213 3.287 20,359 +0.00(+0.00%)
Mar 14, 2003 3.287 3.424 3.067 3.287 13,217 +0.05(+1.41%)
Mar 13, 2003 3.021 3.241 3.021 3.241 13,544 +0.22(+7.27%)
Mar 12, 2003 3.039 3.067 2.847 3.021 16,494 -0.03(-0.90%)
Mar 11, 2003 2.957 3.049 2.893 3.049 10,923 +0.07(+2.46%)
Mar 10, 2003 2.939 2.975 2.902 2.975 23,703 +0.04(+1.25%)
Mar 07, 2003 2.957 3.012 2.939 2.939 20,645 -0.06(-2.13%)
Mar 06, 2003 3.131 3.131 2.948 3.003 11,032 -0.03(-0.88%)
Mar 05, 2003 3.177 3.241 2.984 3.029 16,057 -0.16(-4.91%)
Mar 04, 2003 3.122 3.195 3.122 3.186 19,443 +0.13(+4.19%)
Mar 03, 2003 3.149 3.168 3.058 3.058 19,771 +0.00(+0.00%)
Feb 28, 2003 3.076 3.103 2.893 3.058 14,965 +0.10(+3.41%)
Feb 27, 2003 3.213 3.250 2.939 2.957 43,802 -0.05(-1.52%)
Feb 26, 2003 3.058 3.058 2.966 3.003 34,408 +0.01(+0.31%)
Feb 25, 2003 2.966 3.021 2.929 2.994 39,651 +0.08(+2.83%)
Feb 24, 2003 3.049 3.049 2.875 2.911 18,023 -0.07(-2.45%)
Feb 21, 2003 3.021 3.030 2.820 2.984 14,746 -0.01(-0.31%)
Feb 20, 2003 3.003 3.012 2.966 2.994 8,847 +0.00(+0.00%)
Feb 19, 2003 2.792 3.003 2.792 2.994 7,974 +0.21(+7.57%)
Feb 18, 2003 2.737 2.792 2.737 2.783 12,671 +0.08(+3.05%)
Feb 14, 2003 2.746 2.792 2.691 2.701 3,495 +0.05(+1.72%)
Feb 13, 2003 2.591 3.113 2.380 2.655 63,683 +0.12(+4.69%)
Feb 12, 2003 2.618 2.737 2.536 2.536 26,434 -0.08(-3.15%)
Feb 11, 2003 2.609 2.792 2.490 2.618 17,149 -0.16(-5.61%)
Feb 10, 2003 2.701 2.801 2.673 2.774 12,343 +0.04(+1.34%)
Feb 07, 2003 2.820 2.893 2.591 2.737 45,222 -0.07(-2.61%)
Feb 06, 2003 2.774 2.829 2.774 2.810 6,772 -0.03(-0.97%)
Feb 05, 2003 2.774 2.865 2.774 2.838 10,595 +0.02(+0.65%)
Feb 04, 2003 2.884 2.929 2.810 2.820 6,226 -0.06(-2.22%)
Feb 03, 2003 2.902 3.049 2.792 2.884 10,486 -0.06(-2.17%)
Jan 31, 2003 3.003 3.003 2.948 2.948 12,780 -0.08(-2.72%)
Jan 30, 2003 3.049 3.094 2.984 3.030 4,369 -0.02(-0.60%)
Jan 29, 2003 2.865 3.158 2.838 3.049 50,466 +0.17(+6.08%)
Jan 28, 2003 2.746 2.920 2.710 2.874 47,079 -0.06(-1.91%)
Jan 27, 2003 3.323 3.387 2.710 2.929 108,141 -0.30(-9.35%)
Jan 24, 2003 3.195 3.525 3.149 3.232 117,098 +0.24(+7.95%)
Jan 23, 2003 2.746 3.030 2.655 2.994 109,561 +0.25(+9.00%)
Jan 22, 2003 2.536 2.966 2.481 2.746 64,557 +0.23(+9.09%)
Jan 21, 2003 2.499 2.563 2.353 2.518 51,886 +0.05(+1.85%)
Jan 17, 2003 2.344 2.518 2.316 2.472 55,818 +0.05(+1.89%)
Jan 16, 2003 2.380 2.444 2.334 2.426 20,754 +0.00(+0.00%)
Jan 15, 2003 2.563 2.563 2.334 2.426 31,459 -0.13(-5.02%)
Jan 14, 2003 2.334 2.554 2.307 2.554 71,548 +0.08(+3.33%)
Jan 13, 2003 2.151 2.627 2.142 2.472 398,485 +0.27(+12.50%)
Jan 10, 2003 2.179 2.197 2.005 2.197 16,712 +0.02(+0.84%)
Jan 09, 2003 2.170 2.243 2.014 2.179 8,411 +0.02(+0.85%)
Jan 08, 2003 2.170 2.188 1.932 2.160 30,585 -0.15(-6.35%)
Jan 07, 2003 2.188 2.307 2.151 2.307 15,074 +0.04(+1.61%)
Jan 06, 2003 2.289 2.508 2.197 2.270 5,789 +0.02(+0.81%)
Jan 03, 2003 2.252 2.298 2.252 2.252 5,024 -0.04(-1.60%)
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.