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

Optical Cable Corp (NQ: OCC )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 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 (%)
Aug 31, 2011 3.604 3.512 3.512 3.512 324 -0.05(-1.30%)
Aug 30, 2011 3.586 3.586 3.540 3.558 3,929 -0.05(-1.28%)
Aug 29, 2011 3.688 3.688 3.475 3.604 2,488 -0.09(-2.50%)
Aug 26, 2011 3.697 3.697 3.373 3.697 3,137 -0.05(-1.23%)
Aug 25, 2011 3.456 3.743 3.447 3.743 1,402 +0.08(+2.27%)
Aug 24, 2011 3.678 3.697 3.383 3.660 3,570 +0.26(+7.61%)
Aug 23, 2011 3.586 3.586 3.373 3.401 3,648 -0.06(-1.60%)
Aug 22, 2011 3.475 3.475 3.373 3.456 1,282 +0.11(+3.32%)
Aug 19, 2011 3.345 3.346 3.327 3.346 3,531 -0.02(-0.55%)
Aug 18, 2011 3.318 3.364 3.318 3.364 2,164 -0.06(-1.89%)
Aug 17, 2011 3.549 3.549 3.392 3.429 6,580 -0.11(-3.13%)
Aug 16, 2011 3.734 3.863 3.484 3.540 8,538 -0.17(-4.49%)
Aug 15, 2011 3.724 3.781 3.651 3.706 3,775 +0.01(+0.25%)
Aug 12, 2011 3.540 3.780 3.501 3.697 11,248 +0.28(+8.11%)
Aug 11, 2011 3.225 3.632 3.216 3.420 9,999 +0.19(+6.02%)
Aug 10, 2011 3.262 3.364 3.151 3.225 1,526 +0.18(+5.76%)
Aug 09, 2011 3.299 3.318 3.050 3.050 7,986 -0.18(-5.44%)
Aug 08, 2011 3.401 3.639 3.050 3.225 27,995 -0.43(-11.65%)
Aug 05, 2011 3.761 3.761 3.595 3.651 3,181 +0.33(+10.03%)
Aug 04, 2011 3.780 3.780 3.318 3.318 5,573 -0.45(-12.05%)
Aug 03, 2011 3.697 3.773 3.678 3.773 3,711 +0.22(+6.30%)
Aug 02, 2011 3.669 3.862 3.549 3.549 11,720 +0.03(+0.79%)
Aug 01, 2011 3.724 3.733 3.420 3.521 14,238 -0.19(-5.21%)
Jul 29, 2011 3.623 3.715 3.623 3.715 1,328 +0.06(+1.77%)
Jul 28, 2011 3.761 3.761 3.650 3.650 10,324 -0.13(-3.41%)
Jul 27, 2011 3.991 3.991 3.779 3.779 2,158 -0.16(-3.98%)
Jul 26, 2011 4.047 4.056 3.936 3.936 1,410 -0.02(-0.47%)
Jul 25, 2011 4.065 4.065 3.908 3.954 9,058 -0.20(-4.88%)
Jul 22, 2011 4.176 4.231 4.056 4.157 6,905 -0.01(-0.22%)
Jul 21, 2011 4.074 4.185 4.074 4.167 7,865 +0.12(+2.96%)
Jul 20, 2011 4.093 4.120 4.019 4.047 16,716 +0.00(+0.00%)
Jul 19, 2011 3.789 4.111 3.789 4.047 15,960 +0.19(+5.02%)
Jul 18, 2011 3.890 4.028 3.761 3.853 13,249 -0.05(-1.18%)
Jul 15, 2011 3.770 3.908 3.724 3.899 9,905 +0.11(+2.87%)
Jul 14, 2011 3.844 3.872 3.696 3.790 7,562 +0.01(+0.29%)
Jul 13, 2011 3.789 3.862 3.779 3.779 8,151 -0.01(-0.25%)
Jul 12, 2011 3.706 3.789 3.706 3.789 2,756 -0.02(-0.63%)
Jul 11, 2011 3.770 3.872 3.678 3.813 14,221 +0.07(+1.87%)
Jul 08, 2011 3.706 3.825 3.706 3.742 18,867 -0.11(-2.87%)
Jul 07, 2011 3.881 3.881 3.706 3.853 11,634 -0.03(-0.71%)
Jul 06, 2011 3.872 3.982 3.761 3.881 10,572 +0.00(+0.00%)
Jul 05, 2011 3.763 3.881 3.763 3.881 10,739 +0.14(+3.69%)
Jul 01, 2011 3.766 3.825 3.742 3.742 7,420 +0.01(+0.25%)
Jun 30, 2011 3.669 3.779 3.669 3.733 11,493 +0.00(+0.00%)
Jun 29, 2011 3.752 3.761 3.669 3.733 19,391 -0.05(-1.22%)
Jun 28, 2011 3.908 3.908 3.687 3.779 233,877 -0.14(-3.53%)
Jun 27, 2011 3.918 3.918 3.789 3.918 12,611 -0.12(-2.97%)
Jun 24, 2011 3.862 4.037 3.825 4.037 4,131 +0.18(+4.53%)
Jun 23, 2011 3.669 3.862 3.669 3.862 6,617 +0.06(+1.70%)
Jun 22, 2011 3.724 3.798 3.687 3.798 17,086 +0.15(+4.04%)
Jun 21, 2011 3.586 3.650 3.586 3.650 8,665 +0.06(+1.54%)
Jun 20, 2011 3.540 3.632 3.153 3.595 19,988 +0.06(+1.83%)
Jun 17, 2011 3.429 3.530 3.429 3.530 11,837 +0.12(+3.51%)
Jun 16, 2011 3.517 3.540 3.245 3.411 10,651 -0.01(-0.27%)
Jun 15, 2011 3.577 3.586 3.309 3.420 27,047 -0.17(-4.62%)
Jun 14, 2011 3.494 3.788 3.318 3.586 31,064 -0.25(-6.49%)
Jun 13, 2011 4.028 4.028 3.678 3.835 10,974 -0.13(-3.26%)
Jun 10, 2011 3.862 4.102 3.862 3.964 12,475 +0.04(+0.94%)
Jun 09, 2011 3.779 3.927 3.623 3.927 9,532 +0.15(+3.90%)
Jun 08, 2011 4.037 4.111 3.604 3.779 21,572 -0.18(-4.65%)
Jun 07, 2011 3.844 4.130 3.844 3.964 9,004 +0.15(+3.86%)
Jun 06, 2011 3.825 4.001 3.577 3.816 29,316 -0.20(-5.05%)
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.