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 (%)
Jul 31, 2008 5.941 6.161 5.767 6.070 3,945 +0.27(+4.74%)
Jul 30, 2008 5.786 5.804 5.548 5.795 4,129 +0.01(+0.16%)
Jul 29, 2008 5.786 5.996 5.603 5.786 15,889 -0.27(-4.39%)
Jul 28, 2008 6.051 6.243 6.008 6.051 12,067 +0.17(+2.96%)
Jul 25, 2008 5.786 5.896 5.749 5.877 1,092 +0.21(+3.72%)
Jul 24, 2008 5.529 5.740 5.525 5.667 4,182 +0.05(+0.81%)
Jul 23, 2008 5.685 5.996 5.493 5.621 23,083 -0.15(-2.54%)
Jul 22, 2008 5.941 5.960 5.703 5.767 51,061 -0.47(-7.49%)
Jul 21, 2008 6.225 6.353 6.207 6.234 35,727 +0.12(+1.95%)
Jul 18, 2008 6.262 6.271 5.978 6.115 22,652 +0.05(+0.91%)
Jul 17, 2008 5.758 6.355 5.502 6.060 21,780 +0.21(+3.60%)
Jul 16, 2008 5.722 5.850 5.694 5.850 10,965 +0.11(+1.87%)
Jul 15, 2008 5.474 5.742 5.337 5.742 21,273 +0.14(+2.42%)
Jul 14, 2008 5.749 5.758 5.520 5.606 4,036 -0.04(-0.75%)
Jul 11, 2008 5.493 5.648 5.401 5.648 7,361 +0.11(+1.98%)
Jul 10, 2008 5.502 5.758 5.410 5.539 20,552 -0.02(-0.33%)
Jul 09, 2008 5.493 5.722 5.493 5.557 12,189 +0.06(+1.09%)
Jul 08, 2008 5.145 5.520 4.944 5.497 31,777 +0.28(+5.35%)
Jul 07, 2008 5.493 5.694 4.843 5.218 46,947 -0.27(-5.00%)
Jul 04, 2008 5.808 5.808 5.420 5.493 17,814 +0.00(+0.00%)
Jul 03, 2008 5.808 5.808 5.420 5.493 17,814 -0.38(-6.54%)
Jul 02, 2008 6.179 6.179 5.767 5.877 20,590 +0.01(+0.16%)
Jul 01, 2008 6.445 6.445 5.703 5.868 78,358 -0.50(-7.90%)
Jun 30, 2008 6.315 6.546 6.271 6.372 47,529 +0.11(+1.75%)
Jun 27, 2008 6.234 6.353 6.179 6.262 24,056 -0.05(-0.87%)
Jun 26, 2008 6.427 6.601 6.273 6.317 5,789 -0.10(-1.57%)
Jun 25, 2008 6.509 6.683 6.257 6.417 21,025 +0.02(+0.29%)
Jun 24, 2008 6.546 6.546 6.189 6.399 29,027 -0.19(-2.92%)
Jun 23, 2008 6.463 6.820 6.317 6.591 50,385 +0.06(+0.98%)
Jun 20, 2008 6.454 6.591 6.225 6.527 34,374 +0.08(+1.28%)
Jun 19, 2008 6.212 6.462 6.179 6.445 10,683 +0.03(+0.39%)
Jun 18, 2008 6.243 6.591 6.134 6.420 53,086 +0.06(+0.90%)
Jun 17, 2008 6.005 6.500 5.767 6.362 36,458 +0.25(+4.04%)
Jun 16, 2008 6.289 6.317 6.106 6.115 21,956 -0.17(-2.77%)
Jun 13, 2008 6.591 6.637 6.097 6.289 62,488 -0.27(-4.05%)
Jun 12, 2008 6.088 6.674 6.042 6.555 193,567 +0.97(+17.38%)
Jun 11, 2008 5.493 5.839 5.447 5.584 18,433 +0.08(+1.50%)
Jun 10, 2008 5.418 5.850 5.319 5.502 17,328 -0.17(-3.06%)
Jun 09, 2008 5.813 5.813 5.493 5.676 17,988 -0.05(-0.96%)
Jun 06, 2008 5.905 5.923 5.630 5.731 10,759 -0.13(-2.19%)
Jun 05, 2008 5.740 5.923 5.722 5.859 21,855 +0.19(+3.39%)
Jun 04, 2008 5.603 5.850 5.511 5.667 21,233 +0.09(+1.64%)
Jun 03, 2008 5.612 5.722 5.548 5.575 11,949 -0.16(-2.72%)
Jun 02, 2008 5.813 6.088 5.603 5.731 26,892 -0.05(-0.79%)
May 30, 2008 6.070 6.070 5.493 5.777 36,232 -0.28(-4.68%)
May 29, 2008 5.731 6.134 5.731 6.060 51,832 +0.39(+6.95%)
May 28, 2008 5.493 6.134 5.493 5.667 84,302 +0.22(+4.03%)
May 27, 2008 5.172 5.484 4.998 5.447 33,792 +0.27(+5.12%)
May 26, 2008 5.264 5.447 4.806 5.182 17,244 +0.00(+0.00%)
May 23, 2008 5.264 5.447 4.806 5.182 17,244 -0.08(-1.57%)
May 22, 2008 5.044 5.264 5.044 5.264 17,684 +0.16(+3.05%)
May 21, 2008 5.218 5.255 5.026 5.108 6,461 -0.10(-1.93%)
May 20, 2008 5.209 5.264 4.998 5.209 23,039 +0.09(+1.79%)
May 19, 2008 5.099 5.209 5.017 5.117 28,070 +0.14(+2.76%)
May 16, 2008 5.127 5.127 4.962 4.980 8,662 -0.05(-1.06%)
May 15, 2008 4.989 5.209 4.715 5.034 27,347 +0.09(+1.82%)
May 14, 2008 4.724 4.953 4.704 4.944 47,764 +0.24(+5.06%)
May 13, 2008 4.724 4.724 4.678 4.705 9,407 +0.03(+0.59%)
May 12, 2008 4.660 4.687 4.614 4.678 8,107 +0.06(+1.39%)
May 09, 2008 4.641 4.641 4.480 4.614 4,894 +0.09(+2.02%)
May 08, 2008 4.522 4.532 4.522 4.522 1,680 +0.04(+0.82%)
May 07, 2008 4.577 4.577 4.413 4.486 4,964 -0.07(-1.61%)
May 06, 2008 4.532 4.559 4.376 4.559 11,050 +0.09(+2.05%)
May 05, 2008 4.464 4.486 4.458 4.468 983 +0.01(+0.21%)
May 02, 2008 4.477 4.550 4.376 4.458 3,292 -0.01(-0.20%)
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.