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

Optical Cable Corp (NQ: OCC )

2.761 -0.009 (-0.33%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 18, 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 (%)
May 24, 2011 4.148 4.240 3.973 4.102 10,092 +0.06(+1.60%)
May 23, 2011 4.102 4.240 3.918 4.037 11,936 -0.08(-2.01%)
May 20, 2011 4.102 4.120 4.065 4.120 4,585 -0.00(-0.00%)
May 19, 2011 4.102 4.213 4.056 4.120 8,591 +0.05(+1.13%)
May 18, 2011 4.249 4.249 4.048 4.074 77,440 -0.18(-4.12%)
May 17, 2011 4.388 4.399 4.222 4.249 9,872 -0.29(-6.30%)
May 16, 2011 4.369 4.876 4.369 4.535 27,614 +0.09(+2.07%)
May 13, 2011 4.471 4.581 4.342 4.443 24,353 -0.01(-0.21%)
May 12, 2011 4.296 4.452 4.203 4.452 22,103 +0.18(+4.32%)
May 11, 2011 4.323 4.323 4.240 4.268 1,963 -0.17(-3.74%)
May 10, 2011 4.231 4.434 4.194 4.434 7,485 +0.19(+4.57%)
May 09, 2011 4.351 4.461 4.240 4.240 5,057 -0.18(-3.97%)
May 06, 2011 4.139 4.415 4.102 4.415 19,437 +0.31(+7.64%)
May 05, 2011 4.102 4.139 4.102 4.102 2,961 -0.06(-1.33%)
May 04, 2011 4.286 4.323 4.002 4.157 17,377 -0.18(-4.04%)
May 03, 2011 4.332 4.443 4.066 4.332 29,185 +0.22(+5.37%)
May 02, 2011 4.075 4.213 4.047 4.112 7,454 -0.02(-0.45%)
Apr 29, 2011 4.038 4.130 3.955 4.130 12,069 +0.08(+2.05%)
Apr 28, 2011 4.176 4.194 3.955 4.047 22,120 -0.13(-3.09%)
Apr 27, 2011 4.323 4.389 4.167 4.176 19,150 -0.05(-1.09%)
Apr 26, 2011 4.332 4.480 4.213 4.222 22,077 -0.19(-4.37%)
Apr 25, 2011 4.470 4.535 4.369 4.415 16,529 -0.06(-1.23%)
Apr 21, 2011 4.498 4.654 4.397 4.470 23,536 -0.06(-1.22%)
Apr 20, 2011 4.691 4.691 4.516 4.526 20,003 +0.01(+0.21%)
Apr 19, 2011 4.535 4.608 4.369 4.516 22,436 +0.20(+4.69%)
Apr 18, 2011 4.158 4.314 4.158 4.314 21,960 -0.05(-1.05%)
Apr 15, 2011 4.222 4.700 4.213 4.360 6,445 +0.10(+2.38%)
Apr 14, 2011 4.204 4.296 4.204 4.259 14,764 +0.01(+0.22%)
Apr 13, 2011 4.268 4.286 4.213 4.250 8,314 +0.04(+0.87%)
Apr 12, 2011 4.388 4.388 4.213 4.213 14,793 -0.16(-3.58%)
Apr 11, 2011 4.618 4.618 4.158 4.369 9,129 -0.08(-1.86%)
Apr 08, 2011 4.176 4.516 4.158 4.452 17,177 -0.13(-2.81%)
Apr 07, 2011 4.562 4.645 4.535 4.581 30,597 -0.07(-1.58%)
Apr 06, 2011 4.673 4.728 4.516 4.654 40,761 -0.07(-1.56%)
Apr 05, 2011 4.728 4.756 4.654 4.728 30,952 +0.01(+0.19%)
Apr 04, 2011 4.691 4.838 4.664 4.719 43,134 +0.07(+1.58%)
Apr 01, 2011 4.636 4.700 4.507 4.645 39,379 +0.14(+3.06%)
Mar 31, 2011 3.976 4.645 3.976 4.507 11,007 +0.40(+9.87%)
Mar 30, 2011 4.102 4.259 4.001 4.102 74,783 -0.07(-1.76%)
Mar 29, 2011 4.259 4.332 4.139 4.176 48,464 -0.08(-1.94%)
Mar 28, 2011 4.259 4.351 4.231 4.259 36,810 +0.02(+0.43%)
Mar 25, 2011 4.342 4.378 4.185 4.240 23,028 -0.06(-1.50%)
Mar 24, 2011 4.498 4.636 4.277 4.305 58,744 -0.06(-1.47%)
Mar 23, 2011 4.047 4.507 4.047 4.369 69,227 +0.34(+8.45%)
Mar 22, 2011 4.158 4.194 3.955 4.029 25,925 -0.09(-2.23%)
Mar 21, 2011 3.882 4.204 3.836 4.121 67,357 +0.16(+3.94%)
Mar 18, 2011 4.194 4.194 3.873 3.964 139,042 -0.18(-4.43%)
Mar 17, 2011 4.461 4.562 4.139 4.148 198,402 -0.27(-6.04%)
Mar 16, 2011 4.378 4.820 4.286 4.415 119,774 -0.06(-1.44%)
Mar 15, 2011 4.599 4.682 4.305 4.480 117,915 -0.40(-8.29%)
Mar 14, 2011 5.068 5.113 4.875 4.884 33,264 -0.17(-3.45%)
Mar 11, 2011 4.857 5.133 4.599 5.059 107,636 +0.09(+1.85%)
Mar 10, 2011 5.179 5.276 4.838 4.967 88,267 -0.33(-6.25%)
Mar 09, 2011 5.317 5.501 5.179 5.298 40,177 -0.06(-1.03%)
Mar 08, 2011 5.381 5.427 4.958 5.353 130,493 -0.05(-0.85%)
Mar 07, 2011 6.117 6.117 5.059 5.399 294,331 -0.64(-10.65%)
Mar 04, 2011 6.531 6.604 6.016 6.043 92,105 -0.41(-6.41%)
Mar 03, 2011 6.025 6.816 5.832 6.457 153,004 +0.52(+8.84%)
Mar 02, 2011 5.813 6.016 5.758 5.933 31,288 +0.13(+2.22%)
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.