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

Optical Cable Corp (NQ: OCC )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2006 3.911 4.001 3.589 3.863 7,620 -0.03(-0.73%)
Jun 29, 2006 3.473 4.046 3.473 3.892 17,040 +0.49(+14.27%)
Jun 28, 2006 3.479 3.479 3.379 3.406 15,857 -0.05(-1.33%)
Jun 27, 2006 3.451 3.579 3.433 3.451 10,193 -0.10(-2.76%)
Jun 26, 2006 3.543 3.595 3.492 3.549 6,335 -0.03(-0.84%)
Jun 23, 2006 3.726 3.726 3.479 3.579 11,216 -0.15(-3.98%)
Jun 22, 2006 3.579 3.728 3.579 3.728 12,616 +0.04(+1.07%)
Jun 21, 2006 3.947 3.947 3.561 3.688 1,925 -0.07(-1.73%)
Jun 20, 2006 3.735 3.753 3.655 3.753 21,832 +0.03(+0.74%)
Jun 19, 2006 3.708 3.726 3.662 3.726 12,227 -0.01(-0.25%)
Jun 16, 2006 3.634 3.744 3.634 3.735 2,605 -0.01(-0.24%)
Jun 15, 2006 3.891 3.891 3.534 3.744 36,709 -0.19(-4.73%)
Jun 14, 2006 4.348 4.348 3.918 3.930 43,388 -0.51(-11.48%)
Jun 13, 2006 4.431 4.559 4.414 4.440 5,243 -0.14(-3.00%)
Jun 12, 2006 4.605 4.605 4.504 4.577 2,348 -0.03(-0.60%)
Jun 09, 2006 4.660 4.660 4.586 4.605 1,102 +0.07(+1.62%)
Jun 08, 2006 4.495 4.641 4.495 4.532 21,914 -0.14(-2.94%)
Jun 07, 2006 4.715 4.715 4.495 4.669 19,859 +0.00(+0.00%)
Jun 06, 2006 4.606 4.669 4.577 4.669 15,871 +0.01(+0.20%)
Jun 05, 2006 4.716 4.716 4.587 4.660 2,812 -0.06(-1.36%)
Jun 02, 2006 4.441 4.724 4.441 4.724 15,054 +0.19(+4.24%)
Jun 01, 2006 4.513 4.550 4.321 4.532 6,028 +0.05(+1.23%)
May 31, 2006 4.403 4.477 4.394 4.477 3,877 +0.02(+0.41%)
May 30, 2006 4.495 4.522 4.165 4.458 9,515 -0.12(-2.60%)
May 26, 2006 4.467 4.577 4.348 4.577 22,875 +0.02(+0.40%)
May 25, 2006 4.431 4.559 4.349 4.559 10,856 +0.12(+2.68%)
May 24, 2006 4.495 4.660 4.440 4.440 8,701 -0.05(-1.22%)
May 23, 2006 4.440 4.550 4.440 4.495 10,508 +0.05(+1.24%)
May 22, 2006 4.480 4.486 4.303 4.440 47,242 -0.11(-2.41%)
May 19, 2006 4.394 4.559 4.394 4.550 18,227 -0.01(-0.20%)
May 18, 2006 4.385 4.559 4.385 4.559 5,345 +0.06(+1.43%)
May 17, 2006 4.486 4.522 4.486 4.495 6,430 -0.03(-0.61%)
May 16, 2006 4.623 4.623 4.513 4.522 6,881 +0.04(+0.82%)
May 15, 2006 4.413 4.486 4.413 4.486 3,604 +0.08(+1.87%)
May 12, 2006 4.572 4.586 4.403 4.403 2,853 -0.23(-4.94%)
May 11, 2006 4.577 4.632 4.577 4.632 21,710 +0.05(+1.20%)
May 10, 2006 4.715 4.715 4.486 4.577 10,277 -0.02(-0.40%)
May 09, 2006 4.577 4.632 4.559 4.596 6,335 +0.04(+0.80%)
May 08, 2006 4.532 4.559 4.413 4.559 10,294 +0.01(+0.20%)
May 05, 2006 4.266 4.568 4.266 4.550 9,200 +0.06(+1.43%)
May 04, 2006 4.348 4.504 4.330 4.486 23,945 +0.15(+3.38%)
May 03, 2006 4.083 4.367 4.083 4.339 18,333 +0.21(+5.10%)
May 02, 2006 4.092 4.367 4.092 4.129 4,872 -0.05(-1.10%)
May 01, 2006 4.129 4.193 4.083 4.175 14,327 -0.03(-0.65%)
Apr 28, 2006 4.129 4.248 4.129 4.202 14,965 -0.06(-1.50%)
Apr 27, 2006 4.303 4.303 4.120 4.266 16,248 +0.04(+0.87%)
Apr 26, 2006 4.339 4.339 4.120 4.229 41,240 -0.18(-4.15%)
Apr 25, 2006 4.266 4.467 4.083 4.413 37,531 +0.16(+3.66%)
Apr 24, 2006 4.348 4.348 4.211 4.257 29,186 -0.09(-2.11%)
Apr 21, 2006 4.303 4.394 4.303 4.348 31,030 -0.05(-1.25%)
Apr 20, 2006 4.440 4.486 4.321 4.403 28,945 -0.08(-1.84%)
Apr 19, 2006 4.609 4.687 4.440 4.486 42,912 -0.15(-3.16%)
Apr 18, 2006 4.513 4.641 4.449 4.632 35,883 +0.05(+1.20%)
Apr 17, 2006 4.486 4.605 4.486 4.577 5,275 +0.01(+0.20%)
Apr 13, 2006 4.577 4.614 4.567 4.568 20,315 -0.03(-0.60%)
Apr 12, 2006 4.532 4.651 4.440 4.596 25,342 +0.05(+1.01%)
Apr 11, 2006 4.577 4.715 4.449 4.550 26,819 -0.03(-0.60%)
Apr 10, 2006 4.577 4.687 4.577 4.577 11,305 -0.03(-0.60%)
Apr 07, 2006 4.614 4.687 4.605 4.605 3,833 -0.08(-1.68%)
Apr 06, 2006 4.658 4.715 4.614 4.684 7,857 -0.03(-0.66%)
Apr 05, 2006 4.486 4.852 4.486 4.715 15,683 +0.12(+2.59%)
Apr 04, 2006 4.632 4.770 4.495 4.596 15,495 -0.10(-2.14%)
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.