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

Optical Cable Corp (NQ: OCC )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 4.255 4.255 4.130 4.130 7,165 +0.02(+0.46%)
Sep 27, 2012 4.281 4.283 4.112 4.112 22,470 -0.17(-3.95%)
Sep 26, 2012 4.405 4.412 4.281 4.281 2,991 +0.00(+0.00%)
Sep 25, 2012 4.318 4.342 4.281 4.281 17,031 -0.11(-2.56%)
Sep 24, 2012 4.506 4.506 4.384 4.393 9,403 -0.11(-2.50%)
Sep 21, 2012 4.318 4.506 4.288 4.506 27,418 +0.29(+6.90%)
Sep 20, 2012 4.215 4.215 4.093 4.215 2,764 -0.09(-2.18%)
Sep 19, 2012 4.130 4.323 4.130 4.309 6,166 +0.16(+3.85%)
Sep 18, 2012 4.243 4.243 4.008 4.149 15,737 -0.14(-3.28%)
Sep 17, 2012 4.421 4.421 4.234 4.290 3,091 -0.07(-1.70%)
Sep 14, 2012 4.177 4.365 4.121 4.364 32,819 +0.15(+3.54%)
Sep 13, 2012 4.102 4.224 4.083 4.215 8,735 +0.12(+2.98%)
Sep 12, 2012 4.384 4.384 3.952 4.093 61,008 -0.15(-3.54%)
Sep 11, 2012 4.252 4.412 4.177 4.243 31,556 +0.07(+1.57%)
Sep 10, 2012 4.694 4.844 4.130 4.177 246,635 +0.55(+15.28%)
Sep 07, 2012 3.708 3.708 3.530 3.623 11,449 +0.03(+0.78%)
Sep 06, 2012 3.727 3.727 3.558 3.595 8,217 -0.12(-3.26%)
Sep 05, 2012 3.567 3.716 3.567 3.716 239 +0.11(+3.14%)
Sep 04, 2012 3.530 3.603 3.504 3.603 588 -0.06(-1.58%)
Aug 31, 2012 3.483 3.661 3.483 3.661 692 -0.07(-1.99%)
Aug 30, 2012 3.520 3.735 3.426 3.735 4,583 +0.17(+4.74%)
Aug 29, 2012 3.746 3.746 3.548 3.566 6,264 -0.19(-5.03%)
Aug 27, 2012 3.623 3.755 3.623 3.755 3,846 +0.01(+0.25%)
Aug 24, 2012 3.689 3.746 3.492 3.745 9,258 +0.05(+1.27%)
Aug 23, 2012 3.699 3.699 3.699 3.699 213 -0.03(-0.76%)
Aug 22, 2012 3.680 3.727 3.680 3.727 1,614 -0.08(-1.98%)
Aug 21, 2012 3.577 3.802 3.577 3.802 1,518 +0.14(+3.85%)
Aug 20, 2012 3.595 3.661 3.539 3.661 958 +0.00(+0.00%)
Aug 17, 2012 3.539 3.661 3.539 3.661 6,519 +0.06(+1.80%)
Aug 16, 2012 3.614 3.614 3.596 3.596 1,749 -0.02(-0.49%)
Aug 15, 2012 3.530 3.614 3.501 3.614 4,541 -0.04(-1.03%)
Aug 14, 2012 3.455 3.652 3.455 3.652 3,142 -0.06(-1.72%)
Aug 13, 2012 3.501 3.736 3.361 3.715 6,278 +0.17(+4.71%)
Aug 10, 2012 3.524 3.548 3.524 3.548 4,260 +0.03(+0.80%)
Aug 09, 2012 3.426 3.520 3.426 3.520 12,671 +0.08(+2.46%)
Aug 08, 2012 3.314 3.500 3.295 3.436 13,836 +0.07(+1.95%)
Aug 07, 2012 3.276 3.379 3.276 3.370 17,843 +0.01(+0.27%)
Aug 06, 2012 3.473 3.473 3.309 3.361 7,030 -0.16(-4.53%)
Aug 03, 2012 3.520 3.520 3.520 3.520 106 -0.01(-0.27%)
Aug 02, 2012 3.455 3.539 3.304 3.530 17,802 -0.03(-0.77%)
Aug 01, 2012 3.492 3.623 3.408 3.557 7,456 +0.10(+2.96%)
Jul 31, 2012 3.633 3.633 3.455 3.455 20,261 -0.24(-6.60%)
Jul 30, 2012 3.642 3.727 3.614 3.699 7,169 +0.06(+1.55%)
Jul 27, 2012 3.755 3.755 3.577 3.642 24,010 -0.10(-2.76%)
Jul 26, 2012 3.689 3.831 3.689 3.746 10,112 +0.20(+5.56%)
Jul 25, 2012 3.764 3.919 3.492 3.548 18,595 -0.15(-3.94%)
Jul 24, 2012 3.731 3.881 3.694 3.694 15,184 +0.02(+0.61%)
Jul 23, 2012 4.003 4.009 3.469 3.671 55,664 -0.32(-8.06%)
Jul 20, 2012 3.965 4.143 3.928 3.993 35,425 -0.07(-1.84%)
Jul 19, 2012 4.302 4.302 4.068 4.068 23,279 -0.23(-5.43%)
Jul 18, 2012 4.442 4.461 4.087 4.302 55,566 -0.09(-2.13%)
Jul 17, 2012 4.526 4.573 4.377 4.395 160,763 -0.07(-1.67%)
Jul 16, 2012 4.479 4.555 4.470 4.470 19,563 -0.01(-0.19%)
Jul 13, 2012 4.358 4.526 4.283 4.479 15,693 +0.06(+1.46%)
Jul 12, 2012 4.208 4.451 4.208 4.414 16,338 -0.02(-0.42%)
Jul 11, 2012 4.349 4.517 4.339 4.433 28,758 +0.00(+0.00%)
Jul 10, 2012 4.395 4.442 4.218 4.433 20,556 +0.05(+1.07%)
Jul 09, 2012 4.236 4.479 4.236 4.386 58,234 +0.08(+1.95%)
Jul 06, 2012 4.367 4.367 4.301 4.302 7,710 -0.01(-0.21%)
Jul 05, 2012 4.208 4.442 4.208 4.311 23,209 +0.26(+6.46%)
Jul 03, 2012 4.283 4.377 4.049 4.049 22,245 -0.16(-3.74%)
Jul 02, 2012 4.377 4.377 4.012 4.207 14,733 -0.00(-0.04%)
Jun 29, 2012 4.208 4.311 4.208 4.208 5,774 +0.16(+3.93%)
Jun 28, 2012 4.161 4.246 4.031 4.049 27,588 -0.28(-6.48%)
Jun 27, 2012 4.302 4.395 4.124 4.330 13,527 -0.06(-1.28%)
Jun 26, 2012 4.246 4.393 3.994 4.386 20,788 +0.16(+3.76%)
Jun 25, 2012 4.003 4.349 4.003 4.227 31,355 +0.07(+1.57%)
Jun 22, 2012 4.087 4.181 3.987 4.161 17,377 -0.04(-0.85%)
Jun 21, 2012 3.937 4.197 3.928 4.197 20,730 +0.22(+5.60%)
Jun 20, 2012 3.956 4.171 3.956 3.974 14,839 +0.00(+0.00%)
Jun 19, 2012 4.190 4.191 3.769 3.974 49,393 -0.14(-3.41%)
Jun 18, 2012 3.600 4.115 3.600 4.115 48,317 +0.49(+13.40%)
Jun 15, 2012 3.480 3.695 3.469 3.628 16,343 +0.16(+4.58%)
Jun 14, 2012 3.591 3.666 3.423 3.469 19,917 +0.04(+1.09%)
Jun 13, 2012 3.451 3.554 3.404 3.432 16,189 -0.02(-0.54%)
Jun 12, 2012 3.413 3.554 3.123 3.451 44,861 -0.16(-4.40%)
Jun 11, 2012 3.348 3.741 3.348 3.610 112,625 +0.06(+1.58%)
Jun 08, 2012 3.460 4.152 3.319 3.554 776,625 +0.82(+30.14%)
Jun 07, 2012 2.749 2.796 2.712 2.731 6,629 -0.02(-0.68%)
Jun 06, 2012 2.693 2.749 2.693 2.749 748 +0.07(+2.44%)
Jun 05, 2012 2.684 2.684 2.600 2.684 320 +0.13(+5.13%)
Jun 04, 2012 2.553 2.581 2.553 2.553 8,719 -0.01(-0.37%)
Jun 01, 2012 2.581 2.684 2.562 2.562 4,437 -0.06(-2.20%)
May 31, 2012 2.544 2.620 2.544 2.620 2,501 +0.13(+5.32%)
May 30, 2012 2.516 2.525 2.478 2.488 9,033 -0.19(-6.99%)
May 29, 2012 2.516 2.721 2.516 2.675 1,195 +0.15(+5.93%)
May 25, 2012 2.684 2.684 2.506 2.525 23,892 -0.23(-8.47%)
May 24, 2012 2.534 2.805 2.534 2.759 15,088 +0.24(+9.67%)
May 23, 2012 2.712 2.712 2.516 2.516 4,469 -0.15(-5.61%)
May 22, 2012 2.721 2.721 2.665 2.665 1,763 +0.02(+0.71%)
May 21, 2012 2.703 2.703 2.516 2.647 1,176 +0.14(+5.60%)
May 18, 2012 2.787 2.805 2.506 2.506 26,164 -0.28(-10.13%)
May 17, 2012 2.787 2.890 2.787 2.789 1,069 -0.01(-0.27%)
May 16, 2012 2.908 2.908 2.796 2.796 3,671 -0.11(-3.86%)
May 15, 2012 2.908 2.908 2.787 2.908 2,374 +0.12(+4.36%)
May 14, 2012 2.796 2.796 2.787 2.787 855 -0.10(-3.56%)
May 11, 2012 2.787 2.983 2.787 2.890 9,814 +0.09(+3.18%)
May 10, 2012 2.787 2.852 2.787 2.801 3,347 +0.01(+0.49%)
May 09, 2012 2.805 2.815 2.675 2.787 6,728 -0.10(-3.56%)
May 08, 2012 2.811 2.890 2.806 2.890 2,567 +0.06(+2.22%)
May 04, 2012 2.918 2.827 2.827 2.827 3,956 -0.12(-4.07%)
May 03, 2012 2.871 2.947 2.871 2.947 454 -0.03(-0.94%)
May 02, 2012 2.918 2.975 2.822 2.975 1,470 +0.02(+0.73%)
May 01, 2012 2.946 2.953 2.946 2.953 1,069 +0.01(+0.25%)
Apr 30, 2012 2.880 2.946 2.787 2.946 5,389 -0.02(-0.62%)
Apr 27, 2012 2.992 2.993 2.964 2.964 2,272 +0.07(+2.25%)
Apr 26, 2012 2.862 2.992 2.862 2.899 7,903 +0.02(+0.65%)
Apr 25, 2012 2.993 2.993 2.880 2.880 1,679 -0.12(-3.90%)
Apr 23, 2012 2.969 2.997 2.997 2.997 5,586 +0.11(+3.87%)
Apr 20, 2012 2.904 3.005 2.885 2.885 11,291 -0.14(-4.61%)
Apr 19, 2012 2.965 3.025 2.965 3.025 214 +0.05(+1.56%)
Apr 18, 2012 2.979 3.034 2.885 2.979 3,629 +0.09(+3.23%)
Apr 17, 2012 2.895 3.001 2.885 2.885 19,994 -0.04(-1.34%)
Apr 16, 2012 3.062 3.062 2.904 2.925 6,811 -0.13(-4.21%)
Apr 13, 2012 3.137 3.249 2.895 3.053 29,452 -0.23(-7.08%)
Apr 11, 2012 3.295 3.286 3.286 3.286 4,834 +0.01(+0.28%)
Apr 10, 2012 3.276 3.276 3.174 3.276 2,846 +0.06(+2.00%)
Apr 09, 2012 3.286 3.304 3.212 3.212 2,470 -0.09(-2.79%)
Apr 05, 2012 3.304 3.304 3.304 3.304 565 +0.09(+2.90%)
Apr 03, 2012 3.286 3.211 3.211 3.211 6,016 +0.00(+0.00%)
Apr 02, 2012 3.295 3.295 3.211 3.211 1,933 -0.06(-1.71%)
Mar 30, 2012 3.258 3.286 3.258 3.267 2,446 +0.03(+0.86%)
Mar 29, 2012 3.239 3.239 3.165 3.239 4,297 +0.00(+0.00%)
Mar 28, 2012 3.183 3.258 3.165 3.239 8,702 +0.11(+3.57%)
Mar 27, 2012 3.128 3.128 3.128 3.128 325 +0.01(+0.21%)
Mar 26, 2012 3.155 3.155 3.118 3.121 3,320 -0.11(-3.55%)
Mar 23, 2012 3.202 3.236 3.202 3.236 537 +0.07(+2.24%)
Mar 22, 2012 3.267 3.267 3.118 3.165 4,345 +0.00(+0.00%)
Mar 21, 2012 3.183 3.183 3.118 3.165 1,718 -0.05(-1.45%)
Mar 20, 2012 3.183 3.211 3.183 3.211 4,207 +0.03(+0.88%)
Mar 19, 2012 3.295 3.332 3.183 3.183 22,385 -0.12(-3.66%)
Mar 16, 2012 3.118 3.304 3.081 3.304 6,697 +0.18(+5.65%)
Mar 15, 2012 3.128 3.128 3.128 3.128 427 +0.01(+0.30%)
Mar 14, 2012 3.109 3.118 3.106 3.118 4,171 -0.05(-1.47%)
Mar 13, 2012 3.109 3.165 3.034 3.165 5,393 +0.06(+1.80%)
Mar 12, 2012 3.128 3.128 3.053 3.109 6,890 -0.13(-4.02%)
Mar 09, 2012 3.202 3.258 3.081 3.239 7,982 +0.04(+1.16%)
Mar 08, 2012 3.034 3.202 3.034 3.202 5,065 +0.07(+2.38%)
Mar 06, 2012 3.090 3.128 3.128 3.128 1,181 -0.09(-2.89%)
Mar 05, 2012 3.267 3.276 3.211 3.221 1,530 -0.05(-1.42%)
Mar 01, 2012 3.276 3.267 3.267 3.267 1,504 -0.01(-0.28%)
Feb 29, 2012 3.258 3.276 3.258 3.276 752 +0.03(+0.82%)
Feb 28, 2012 3.174 3.276 3.165 3.250 6,233 +0.08(+2.38%)
Feb 27, 2012 3.258 3.258 3.174 3.174 214 -0.08(-2.57%)
Feb 24, 2012 3.146 3.258 3.146 3.258 2,042 +0.09(+2.94%)
Feb 23, 2012 3.276 3.295 3.165 3.165 988 -0.05(-1.45%)
Feb 21, 2012 3.211 3.211 3.211 3.211 0 -0.10(-3.09%)
Feb 17, 2012 3.342 3.360 3.276 3.314 3,586 +0.06(+1.71%)
Feb 16, 2012 3.276 3.370 3.258 3.258 4,068 +0.03(+0.84%)
Feb 15, 2012 3.202 3.295 3.202 3.231 5,262 +0.08(+2.38%)
Feb 14, 2012 3.211 3.211 3.118 3.155 983 +0.05(+1.50%)
Feb 13, 2012 3.295 3.295 3.034 3.109 10,876 -0.11(-3.47%)
Feb 09, 2012 3.221 3.221 3.221 3.221 537 +0.07(+2.37%)
Feb 08, 2012 3.044 3.247 3.044 3.146 2,675 +0.00(+0.00%)
Feb 07, 2012 3.211 3.221 3.146 3.146 644 -0.03(-0.96%)
Feb 06, 2012 3.165 3.323 3.034 3.177 6,407 -0.04(-1.34%)
Feb 03, 2012 3.258 3.304 3.165 3.220 15,116 -0.08(-2.56%)
Feb 02, 2012 3.295 3.304 3.165 3.304 2,041 +0.00(+0.06%)
Feb 01, 2012 3.258 3.303 3.258 3.303 1,504 +0.01(+0.23%)
Jan 31, 2012 3.183 3.295 3.165 3.295 3,234 +0.11(+3.51%)
Jan 30, 2012 3.314 3.314 3.183 3.183 4,168 -0.16(-4.86%)
Jan 27, 2012 3.346 3.346 3.346 3.346 209 -0.08(-2.33%)
Jan 26, 2012 3.453 3.463 3.370 3.426 3,975 +0.00(+0.01%)
Jan 25, 2012 3.267 3.425 3.267 3.425 1,882 +0.13(+4.10%)
Jan 24, 2012 3.309 3.309 3.244 3.290 4,844 +0.06(+1.99%)
Jan 23, 2012 3.475 3.494 3.040 3.226 12,780 -0.26(-7.43%)
Jan 20, 2012 3.244 3.504 2.961 3.485 12,040 +0.19(+5.92%)
Jan 19, 2012 3.429 3.494 3.244 3.290 1,942 -0.12(-3.53%)
Jan 18, 2012 3.281 3.420 3.244 3.411 3,152 +0.17(+5.14%)
Jan 17, 2012 3.337 3.429 3.244 3.244 3,269 -0.08(-2.51%)
Jan 13, 2012 3.170 3.327 3.170 3.327 755 +0.12(+3.76%)
Jan 12, 2012 3.198 3.216 3.198 3.207 992 -0.07(-2.26%)
Jan 11, 2012 3.281 3.281 3.281 3.281 269 +0.05(+1.49%)
Jan 10, 2012 3.244 3.253 3.161 3.233 1,157 -0.02(-0.63%)
Jan 09, 2012 3.281 3.281 3.207 3.253 2,476 +0.03(+0.86%)
Jan 06, 2012 3.161 3.226 3.151 3.226 1,618 +0.02(+0.58%)
Jan 05, 2012 3.114 3.253 3.114 3.207 5,901 -0.03(-0.86%)
Jan 04, 2012 3.086 3.235 3.086 3.235 2,818 +0.28(+9.40%)
Dec 30, 2011 2.781 2.957 2.781 2.957 18,632 +0.17(+5.98%)
Dec 29, 2011 2.790 2.790 2.697 2.790 811 -0.04(-1.31%)
Dec 28, 2011 2.660 2.966 2.660 2.827 9,888 +0.01(+0.33%)
Dec 27, 2011 2.929 2.929 2.540 2.818 7,392 -0.06(-1.94%)
Dec 23, 2011 2.910 2.910 2.836 2.873 2,643 +0.07(+2.65%)
Dec 21, 2011 2.808 2.966 2.799 2.799 1,297 -0.17(-5.63%)
Dec 20, 2011 3.105 3.105 2.966 2.966 863 +0.03(+0.95%)
Dec 19, 2011 2.799 3.151 2.790 2.938 5,226 -0.18(-5.65%)
Dec 16, 2011 2.920 3.114 2.873 3.114 10,842 +0.29(+10.16%)
Dec 15, 2011 3.003 3.031 2.781 2.827 13,416 -0.30(-9.50%)
Dec 14, 2011 3.337 3.337 3.114 3.124 1,402 +0.10(+3.37%)
Dec 13, 2011 3.096 3.337 3.012 3.022 6,457 -0.10(-3.26%)
Dec 12, 2011 3.049 3.327 3.017 3.124 6,463 +0.06(+1.81%)
Dec 09, 2011 3.337 3.337 3.068 3.068 2,331 +0.01(+0.30%)
Dec 08, 2011 3.124 3.124 3.059 3.059 1,184 -0.01(-0.30%)
Dec 07, 2011 3.105 3.315 3.068 3.068 329 -0.27(-8.06%)
Dec 05, 2011 3.263 3.337 3.337 3.337 3,884 +0.24(+7.78%)
Dec 02, 2011 3.086 3.225 3.012 3.096 1,585 -0.05(-1.48%)
Dec 01, 2011 3.003 3.226 3.003 3.142 431 -0.12(-3.69%)
Nov 30, 2011 3.272 3.272 3.012 3.263 5,718 +0.17(+5.39%)
Nov 29, 2011 3.086 3.337 3.086 3.096 3,026 +0.07(+2.45%)
Nov 28, 2011 3.105 3.124 3.022 3.022 4,422 -0.36(-10.72%)
Nov 23, 2011 3.365 3.385 3.385 3.385 647 -0.04(-1.04%)
Nov 22, 2011 3.494 3.504 3.151 3.420 2,107 -0.08(-2.38%)
Nov 21, 2011 3.494 3.504 3.151 3.504 6,156 +0.05(+1.34%)
Nov 18, 2011 3.448 3.478 3.428 3.457 4,693 +0.19(+5.67%)
Nov 17, 2011 3.263 3.439 3.263 3.272 434 +0.03(+0.85%)
Nov 16, 2011 3.226 3.467 3.226 3.244 2,820 +0.05(+1.43%)
Nov 15, 2011 3.244 3.244 3.198 3.198 855 -0.06(-1.97%)
Nov 14, 2011 3.186 3.337 3.186 3.263 2,096 +0.05(+1.44%)
Nov 10, 2011 3.244 3.216 3.216 3.216 1,294 +0.02(+0.58%)
Nov 09, 2011 3.198 3.281 3.198 3.198 2,523 -0.03(-0.86%)
Nov 08, 2011 3.226 3.281 3.207 3.226 2,977 +0.02(+0.58%)
Nov 07, 2011 3.226 3.244 3.207 3.207 2,221 -0.24(-6.99%)
Nov 04, 2011 3.226 3.448 3.226 3.448 504 -0.06(-1.85%)
Nov 02, 2011 3.615 3.513 3.513 3.513 3,560 -0.01(-0.26%)
Nov 01, 2011 3.235 3.568 3.235 3.522 857 +0.20(+6.15%)
Oct 31, 2011 3.253 3.318 3.198 3.318 1,964 +0.04(+1.26%)
Oct 28, 2011 3.272 3.300 3.263 3.277 1,149 -0.32(-8.81%)
Oct 27, 2011 3.420 3.615 3.329 3.594 8,685 +0.16(+4.78%)
Oct 26, 2011 3.513 3.513 3.365 3.429 2,163 +0.24(+7.43%)
Oct 25, 2011 3.188 3.235 3.133 3.192 10,752 -0.02(-0.75%)
Oct 24, 2011 3.235 3.244 3.207 3.216 3,420 +0.03(+0.87%)
Oct 21, 2011 3.068 3.235 3.004 3.188 7,062 +0.09(+2.99%)
Oct 20, 2011 3.225 3.225 3.096 3.096 8,157 -0.05(-1.60%)
Oct 19, 2011 3.096 3.420 3.096 3.146 2,076 +0.08(+2.70%)
Oct 18, 2011 3.004 3.064 3.004 3.064 2,393 -0.17(-5.29%)
Oct 17, 2011 3.411 3.411 3.235 3.235 432 +0.18(+6.06%)
Oct 14, 2011 3.004 3.050 2.828 3.050 12,638 +0.05(+1.54%)
Oct 13, 2011 3.013 3.013 2.994 3.004 4,544 -0.01(-0.31%)
Oct 12, 2011 3.207 3.235 2.967 3.013 1,417 -0.02(-0.61%)
Oct 11, 2011 2.957 3.031 2.957 3.031 1,565 -0.13(-4.09%)
Oct 10, 2011 2.957 3.235 2.957 3.161 1,623 +0.14(+4.59%)
Oct 07, 2011 2.967 3.438 2.939 3.022 2,645 -0.14(-4.30%)
Oct 06, 2011 3.115 3.158 3.096 3.158 649 +0.09(+2.92%)
Oct 05, 2011 3.031 3.068 3.013 3.068 3,543 +0.04(+1.22%)
Oct 04, 2011 3.031 3.031 2.981 3.031 2,069 +0.04(+1.23%)
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.