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, 2009 2.106 2.197 2.032 2.188 3,226 +0.25(+12.74%)
Mar 30, 2009 1.941 1.941 1.941 1.941 109 -0.32(-14.17%)
Mar 26, 2009 1.939 2.289 1.939 2.261 5,411 +0.34(+17.62%)
Mar 24, 2009 2.106 2.106 1.922 1.922 3,642 -0.09(-4.54%)
Mar 23, 2009 1.935 2.014 1.935 2.014 379 +0.05(+2.32%)
Mar 20, 2009 1.977 2.005 1.968 1.968 710 +0.00(+0.00%)
Mar 19, 2009 1.895 1.977 1.877 1.968 5,197 +0.14(+7.49%)
Mar 18, 2009 1.785 1.895 1.785 1.831 12,974 +0.05(+2.57%)
Mar 17, 2009 1.785 1.785 1.739 1.785 2,888 -0.06(-3.47%)
Mar 16, 2009 1.807 1.849 1.749 1.849 6,725 +0.03(+1.51%)
Mar 13, 2009 1.721 1.822 1.712 1.822 6,668 +0.13(+7.57%)
Mar 12, 2009 1.684 1.721 1.648 1.694 23,253 +0.04(+2.21%)
Mar 11, 2009 1.703 1.721 1.648 1.657 15,292 -0.05(-2.68%)
Mar 10, 2009 1.739 1.739 1.657 1.703 2,773 +0.06(+3.90%)
Mar 09, 2009 1.639 1.648 1.630 1.639 5,600 +0.01(+0.56%)
Mar 06, 2009 1.813 1.813 1.630 1.630 14,784 -0.18(-10.11%)
Mar 05, 2009 1.853 1.853 1.813 1.813 1,214 -0.04(-1.97%)
Mar 04, 2009 1.904 1.904 1.831 1.849 13,613 -0.06(-3.35%)
Mar 02, 2009 1.977 1.977 1.913 1.913 655 -0.07(-3.69%)
Feb 27, 2009 1.922 1.996 1.913 1.987 11,502 -0.04(-1.81%)
Feb 26, 2009 2.023 2.032 1.877 2.023 1,708 +0.01(+0.45%)
Feb 25, 2009 2.032 2.032 2.014 2.014 5,351 -0.02(-0.90%)
Feb 24, 2009 2.073 2.073 2.032 2.032 382 -0.01(-0.39%)
Feb 23, 2009 2.060 2.078 2.040 2.040 655 -0.06(-2.67%)
Feb 20, 2009 2.115 2.115 2.060 2.096 7,700 -0.01(-0.43%)
Feb 18, 2009 2.078 2.106 2.106 2.106 6,444 -0.04(-1.92%)
Feb 17, 2009 2.137 2.147 2.124 2.147 573 -0.21(-8.75%)
Feb 12, 2009 2.280 2.353 2.353 2.353 3,386 +0.25(+11.74%)
Feb 11, 2009 2.197 2.197 2.106 2.106 4,539 -0.18(-8.00%)
Feb 10, 2009 2.307 2.307 2.289 2.289 3,972 -0.09(-3.85%)
Feb 09, 2009 2.380 2.380 2.380 2.380 218 +0.01(+0.39%)
Feb 06, 2009 2.490 2.490 2.289 2.371 3,781 +0.08(+3.60%)
Feb 05, 2009 2.289 2.463 2.289 2.289 7,524 +0.04(+1.63%)
Feb 04, 2009 2.172 2.481 2.106 2.252 9,666 +0.23(+11.31%)
Feb 03, 2009 2.499 2.554 2.005 2.023 32,989 -0.46(-18.45%)
Feb 02, 2009 2.655 2.655 2.481 2.481 11,141 -0.13(-4.91%)
Jan 30, 2009 2.701 2.701 2.572 2.609 3,326 -0.19(-6.86%)
Jan 29, 2009 2.691 2.801 2.691 2.801 655 +0.04(+1.32%)
Jan 28, 2009 2.746 2.765 2.746 2.765 4,816 +0.02(+0.67%)
Jan 27, 2009 2.710 2.746 2.710 2.746 2,102 +0.07(+2.74%)
Jan 22, 2009 2.691 2.673 2.673 2.673 1,638 -0.05(-2.01%)
Jan 21, 2009 2.756 2.756 2.673 2.728 4,846 -0.02(-0.67%)
Jan 20, 2009 2.756 2.756 2.746 2.746 2,257 -0.13(-4.46%)
Jan 16, 2009 2.865 2.874 2.765 2.874 9,667 -0.10(-3.29%)
Jan 15, 2009 2.972 2.972 2.972 2.972 409 +0.04(+1.46%)
Jan 13, 2009 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Jan 12, 2009 3.277 3.277 2.929 2.929 4,778 -0.28(-8.83%)
Jan 09, 2009 3.341 3.341 2.984 3.213 5,144 -0.08(-2.50%)
Jan 08, 2009 3.149 3.296 3.149 3.296 5,243 +0.11(+3.45%)
Jan 07, 2009 3.094 3.213 3.094 3.186 4,587 +0.08(+2.66%)
Jan 06, 2009 2.993 3.103 2.810 3.103 3,723 +0.11(+3.67%)
Jan 05, 2009 2.911 3.021 2.756 2.994 6,002 +0.11(+3.81%)
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.