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 (%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
Nov 02, 2015 3.150 3.150 3.080 3.150 3,148 +0.02(+0.64%)
Oct 30, 2015 3.200 3.200 3.110 3.130 1,331 -0.07(-2.18%)
Oct 29, 2015 3.060 3.200 3.060 3.200 755 +0.10(+3.22%)
Oct 28, 2015 3.200 3.200 3.100 3.100 2,054 -0.21(-6.34%)
Oct 27, 2015 3.300 3.310 3.300 3.310 419 +0.13(+4.06%)
Oct 26, 2015 3.171 3.181 3.171 3.181 702 +0.02(+0.76%)
Oct 23, 2015 3.116 3.181 3.116 3.157 1,041 -0.00(-0.12%)
Oct 22, 2015 3.161 3.161 3.151 3.161 2,041 -0.02(-0.60%)
Oct 21, 2015 3.141 3.180 3.141 3.180 907 +0.04(+1.23%)
Oct 20, 2015 3.141 3.141 3.141 3.141 465 -0.10(-3.07%)
Oct 19, 2015 3.380 3.380 3.211 3.240 16,005 +0.11(+3.49%)
Oct 16, 2015 3.131 3.131 3.131 3.131 233 +0.04(+1.28%)
Oct 15, 2015 3.161 3.161 3.091 3.091 1,323 -0.03(-0.95%)
Oct 14, 2015 3.121 3.121 3.121 3.121 100 -0.10(-3.21%)
Oct 13, 2015 3.171 3.230 3.151 3.225 2,714 -0.02(-0.49%)
Oct 12, 2015 3.240 3.240 3.240 3.240 120 -0.03(-0.91%)
Oct 09, 2015 3.270 3.270 3.270 3.270 304 -0.06(-1.79%)
Oct 08, 2015 3.330 3.444 3.280 3.330 8,232 +0.02(+0.60%)
Oct 07, 2015 3.399 3.529 3.310 3.310 23,464 -0.13(-3.76%)
Oct 06, 2015 3.330 3.439 3.330 3.439 6,315 +0.11(+3.28%)
Oct 05, 2015 3.330 3.330 3.330 3.330 158 -0.05(-1.47%)
Oct 02, 2015 3.360 3.380 3.360 3.380 1,415 +0.10(+3.03%)
Oct 01, 2015 3.230 3.280 3.230 3.280 5,947 +0.03(+0.92%)
Sep 30, 2015 3.380 3.399 3.250 3.250 1,222 -0.03(-0.91%)
Sep 28, 2015 3.191 3.280 3.280 3.280 72 +0.04(+1.23%)
Sep 25, 2015 3.260 3.260 3.211 3.240 5,807 -0.21(-6.19%)
Sep 24, 2015 3.350 3.489 3.310 3.454 8,502 +0.06(+1.91%)
Sep 23, 2015 3.479 3.479 3.390 3.390 629 -0.02(-0.58%)
Sep 22, 2015 3.221 3.469 3.221 3.409 2,151 +0.16(+4.89%)
Sep 18, 2015 3.230 3.250 3.250 3.250 7 +0.06(+1.87%)
Sep 17, 2015 3.191 3.459 3.151 3.191 2,655 +0.11(+3.55%)
Sep 16, 2015 3.270 3.310 3.022 3.081 3,510 -0.15(-4.62%)
Sep 15, 2015 3.230 3.230 3.181 3.230 6,315 -0.05(-1.52%)
Sep 14, 2015 3.280 3.380 3.111 3.280 1,003 -0.02(-0.60%)
Sep 11, 2015 3.618 3.618 3.101 3.300 3,721 -0.37(-10.03%)
Sep 10, 2015 3.668 3.668 3.668 3.668 167 -0.03(-0.81%)
Sep 09, 2015 3.698 3.698 3.698 3.698 225 +0.28(+8.14%)
Sep 08, 2015 3.698 3.698 3.419 3.419 2,160 +0.03(+0.79%)
Sep 03, 2015 3.439 3.393 3.393 3.393 1,006 -0.08(-2.21%)
Sep 02, 2015 3.698 3.698 3.451 3.469 6,071 +0.04(+1.21%)
Aug 31, 2015 3.429 3.427 3.427 3.427 21 -0.26(-7.06%)
Aug 28, 2015 3.698 3.698 3.688 3.688 295 +0.21(+6.00%)
Aug 27, 2015 3.479 3.499 3.479 3.479 6,790 -0.10(-2.78%)
Aug 26, 2015 3.479 3.608 3.380 3.578 3,763 +0.10(+2.86%)
Aug 25, 2015 3.479 3.529 3.479 3.479 1,049 +0.00(+0.00%)
Aug 24, 2015 3.479 3.727 3.380 3.479 10,313 +0.00(+0.00%)
Aug 21, 2015 3.459 3.489 3.380 3.479 3,963 +0.08(+2.34%)
Aug 20, 2015 3.384 3.399 3.380 3.399 615 +0.00(+0.00%)
Aug 19, 2015 3.390 3.399 3.390 3.399 348 -0.29(-7.94%)
Aug 17, 2015 3.698 3.693 3.693 3.693 2 +0.09(+2.62%)
Aug 13, 2015 3.399 3.598 3.598 3.598 165 +0.21(+6.22%)
Aug 12, 2015 3.388 3.388 3.388 3.388 114 -0.12(-3.46%)
Aug 11, 2015 3.587 3.587 3.509 3.509 294 +0.13(+3.82%)
Aug 10, 2015 3.380 3.380 3.380 3.380 1,904 -0.04(-1.16%)
Aug 05, 2015 3.409 3.419 3.419 3.419 134 +0.02(+0.58%)
Aug 04, 2015 3.380 3.409 3.370 3.399 4,594 +0.06(+1.76%)
Aug 03, 2015 3.332 3.341 3.330 3.341 1,492 -0.03(-0.86%)
Jul 31, 2015 3.360 3.418 3.260 3.370 2,143 -0.02(-0.55%)
Jul 30, 2015 3.360 3.388 3.360 3.388 381 -0.07(-2.05%)
Jul 28, 2015 3.568 3.459 3.459 3.459 88 +0.01(+0.29%)
Jul 27, 2015 3.384 3.449 3.360 3.449 2,057 +0.08(+2.36%)
Jul 24, 2015 3.361 3.377 3.360 3.370 2,549 -0.04(-1.10%)
Jul 23, 2015 3.407 3.407 3.407 3.407 769 -0.03(-0.92%)
Jul 22, 2015 3.439 3.439 3.439 3.439 734 +0.07(+2.05%)
Jul 21, 2015 3.370 3.370 3.370 3.370 239 -0.04(-1.16%)
Jul 20, 2015 3.419 3.483 3.370 3.409 4,928 +0.00(+0.00%)
Jul 17, 2015 3.459 3.459 3.409 3.409 2,128 -0.05(-1.43%)
Jul 16, 2015 3.498 3.498 3.459 3.459 409 -0.02(-0.57%)
Jul 15, 2015 3.488 3.488 3.478 3.478 1,247 -0.08(-2.22%)
Jul 13, 2015 3.459 3.557 3.557 3.557 1,801 +0.07(+1.98%)
Jul 10, 2015 3.478 3.488 3.478 3.488 475 +0.03(+0.86%)
Jul 09, 2015 3.419 3.459 3.399 3.459 5,078 +0.06(+1.74%)
Jul 08, 2015 3.459 3.557 3.399 3.399 4,063 -0.06(-1.71%)
Jul 07, 2015 3.498 3.538 3.449 3.459 1,640 -0.04(-1.13%)
Jul 06, 2015 3.508 3.656 3.498 3.498 2,492 -0.01(-0.28%)
Jul 02, 2015 3.646 3.508 3.508 3.508 809 +0.11(+3.20%)
Jul 01, 2015 3.399 3.399 3.399 3.399 336 +0.00(+0.00%)
Jun 30, 2015 3.399 3.459 3.399 3.399 13,091 -0.01(-0.29%)
Jun 29, 2015 3.459 3.459 3.409 3.409 1,517 +0.01(+0.29%)
Jun 26, 2015 3.556 3.557 3.399 3.399 2,576 -0.04(-1.15%)
Jun 25, 2015 3.706 3.706 3.439 3.439 2,998 -0.09(-2.52%)
Jun 24, 2015 3.399 3.635 3.399 3.528 1,801 +0.09(+2.59%)
Jun 23, 2015 3.587 3.587 3.439 3.439 11,315 -0.03(-0.85%)
Jun 22, 2015 3.370 3.468 3.370 3.468 2,559 -0.05(-1.40%)
Jun 19, 2015 3.407 3.518 3.399 3.518 6,478 +0.12(+3.49%)
Jun 18, 2015 3.508 3.508 3.399 3.399 2,708 -0.03(-0.86%)
Jun 17, 2015 3.459 3.459 3.380 3.429 5,568 -0.03(-0.86%)
Jun 16, 2015 3.477 3.508 3.419 3.459 7,657 +0.02(+0.57%)
Jun 15, 2015 3.528 3.528 3.380 3.439 9,397 -0.20(-5.43%)
Jun 12, 2015 3.745 3.745 3.340 3.636 22,096 -0.36(-8.91%)
Jun 11, 2015 3.880 3.992 3.880 3.992 1,362 +0.10(+2.54%)
Jun 10, 2015 3.893 3.893 3.874 3.893 3,444 +0.11(+2.85%)
Jun 09, 2015 3.784 3.883 3.784 3.786 1,623 -0.10(-2.66%)
Jun 08, 2015 3.804 3.889 3.795 3.889 1,440 -0.00(-0.11%)
Jun 05, 2015 4.002 4.002 3.882 3.893 4,185 -0.08(-1.99%)
Jun 04, 2015 3.903 4.002 3.903 3.972 3,791 +0.07(+1.77%)
Jun 03, 2015 3.943 3.943 3.903 3.903 560 -0.04(-1.00%)
Jun 02, 2015 3.943 3.943 3.943 3.943 344 +0.02(+0.50%)
Jun 01, 2015 3.914 3.923 3.914 3.923 323 +0.01(+0.15%)
May 29, 2015 3.943 3.953 3.903 3.917 1,322 -0.01(-0.15%)
May 27, 2015 3.992 3.923 3.923 3.923 141 -0.07(-1.73%)
May 26, 2015 3.992 3.992 3.992 3.992 638 +0.03(+0.75%)
May 22, 2015 3.923 3.963 3.963 3.963 303 +0.01(+0.25%)
May 21, 2015 3.903 3.953 3.903 3.953 354 +0.04(+1.01%)
May 20, 2015 3.913 3.963 3.913 3.913 1,756 +0.00(+0.00%)
May 19, 2015 3.834 3.963 3.834 3.913 3,591 +0.05(+1.28%)
May 18, 2015 3.998 3.998 3.864 3.864 5,326 -0.12(-3.12%)
May 15, 2015 4.011 4.022 3.982 3.988 4,354 +0.01(+0.15%)
May 13, 2015 3.982 3.982 3.982 3.982 51 +0.00(+0.00%)
May 12, 2015 4.002 4.002 3.982 3.982 1,062 -0.02(-0.49%)
May 11, 2015 3.982 4.029 3.982 4.002 451 +0.02(+0.50%)
May 08, 2015 3.982 4.081 3.982 3.982 17,850 +0.00(+0.00%)
May 07, 2015 4.000 4.000 3.982 3.982 252 +0.00(+0.00%)
May 06, 2015 4.012 4.012 3.982 3.982 1,854 -0.01(-0.25%)
May 05, 2015 3.992 3.992 3.992 3.992 310 +0.00(+0.00%)
May 04, 2015 4.071 4.081 3.982 3.992 4,315 -0.05(-1.22%)
May 01, 2015 4.042 4.042 4.042 4.042 202 +0.00(+0.00%)
Apr 30, 2015 4.042 4.042 4.042 4.042 146 +0.01(+0.25%)
Apr 29, 2015 3.982 4.038 3.982 4.032 3,398 +0.02(+0.49%)
Apr 28, 2015 4.131 4.131 4.012 4.012 1,156 -0.01(-0.25%)
Apr 27, 2015 4.131 4.131 3.992 4.022 5,634 -0.13(-3.10%)
Apr 24, 2015 4.153 4.190 4.150 4.150 877 +0.02(+0.49%)
Apr 23, 2015 4.042 4.130 3.993 4.130 5,858 +0.02(+0.50%)
Apr 22, 2015 4.110 4.110 4.110 4.110 254 -0.04(-0.98%)
Apr 21, 2015 4.120 4.150 4.111 4.150 1,555 +0.07(+1.69%)
Apr 20, 2015 4.101 4.131 4.032 4.081 13,816 -0.27(-6.27%)
Apr 17, 2015 4.140 4.354 4.140 4.354 457 +0.25(+6.18%)
Apr 15, 2015 4.032 4.101 4.101 4.101 50 +0.09(+2.21%)
Apr 14, 2015 4.131 4.131 4.003 4.013 2,976 -0.08(-1.92%)
Apr 13, 2015 3.973 4.091 3.955 4.091 2,485 +0.14(+3.48%)
Apr 10, 2015 3.973 4.140 3.954 3.954 2,955 -0.08(-1.95%)
Apr 09, 2015 4.129 4.317 4.003 4.032 4,858 +0.05(+1.23%)
Apr 08, 2015 3.994 4.032 3.983 3.983 4,290 -0.05(-1.22%)
Apr 07, 2015 4.042 4.091 3.993 4.032 2,955 +0.02(+0.49%)
Apr 06, 2015 3.993 4.013 3.885 4.013 1,863 +0.03(+0.74%)
Apr 02, 2015 3.845 3.983 3.983 3.983 1,931 +0.10(+2.53%)
Apr 01, 2015 3.924 3.924 3.885 3.885 854 +0.06(+1.54%)
Mar 31, 2015 3.796 4.003 3.796 3.826 5,405 -0.05(-1.27%)
Mar 30, 2015 3.934 3.963 3.865 3.875 19,622 -0.13(-3.19%)
Mar 27, 2015 3.845 4.032 3.845 4.003 6,256 +0.14(+3.56%)
Mar 26, 2015 3.914 3.992 3.865 3.865 27,690 -0.05(-1.38%)
Mar 25, 2015 3.983 4.022 3.914 3.919 9,089 -0.07(-1.73%)
Mar 24, 2015 3.993 4.160 3.983 3.988 9,763 -0.00(-0.12%)
Mar 23, 2015 4.121 4.463 3.941 3.993 31,384 -0.25(-5.80%)
Mar 20, 2015 4.376 4.396 4.229 4.239 25,797 -0.06(-1.32%)
Mar 19, 2015 4.338 4.376 4.295 4.295 2,956 -0.04(-0.96%)
Mar 18, 2015 4.308 4.396 4.245 4.337 1,730 -0.08(-1.78%)
Mar 17, 2015 4.721 4.721 4.416 4.416 7,562 -0.23(-4.87%)
Mar 16, 2015 4.475 4.691 4.268 4.642 12,368 +0.17(+3.74%)
Mar 13, 2015 4.819 4.917 4.229 4.475 21,189 +0.26(+6.06%)
Mar 12, 2015 4.199 4.288 4.170 4.219 6,319 +0.03(+0.70%)
Mar 11, 2015 4.465 4.465 4.190 4.190 34,182 -0.27(-6.00%)
Mar 10, 2015 4.937 4.938 3.904 4.457 63,628 -0.56(-11.14%)
Mar 09, 2015 4.990 5.016 4.966 5.016 14,613 +0.05(+0.99%)
Mar 06, 2015 4.994 4.994 4.868 4.966 5,377 +0.06(+1.20%)
Mar 05, 2015 4.907 4.907 4.907 4.907 314 -0.02(-0.40%)
Mar 04, 2015 4.910 4.927 4.910 4.927 814 -0.01(-0.26%)
Mar 03, 2015 4.947 4.947 4.888 4.940 2,511 -0.01(-0.14%)
Mar 02, 2015 4.917 5.015 4.869 4.947 6,823 +0.05(+1.00%)
Feb 26, 2015 4.957 4.898 4.898 4.898 3,762 -0.11(-2.16%)
Feb 25, 2015 5.006 5.006 5.006 5.006 396 +0.01(+0.19%)
Feb 24, 2015 4.996 4.996 4.996 4.996 137 +0.00(+0.00%)
Feb 23, 2015 5.035 5.065 4.966 4.996 9,658 -0.05(-0.97%)
Feb 20, 2015 5.065 5.065 4.957 5.045 4,094 -0.07(-1.35%)
Feb 19, 2015 5.084 5.183 5.084 5.114 3,910 -0.01(-0.19%)
Feb 18, 2015 5.193 5.193 5.114 5.124 7,679 +0.01(+0.19%)
Feb 17, 2015 5.140 5.222 5.114 5.114 4,036 +0.01(+0.19%)
Feb 13, 2015 5.094 5.104 5.104 5.104 4,474 +0.08(+1.57%)
Feb 12, 2015 4.967 5.114 4.966 5.025 10,452 +0.05(+1.05%)
Feb 11, 2015 5.055 5.035 4.973 4.973 2,209 -0.03(-0.65%)
Feb 10, 2015 5.094 5.163 5.006 5.006 4,348 -0.09(-1.74%)
Feb 09, 2015 5.153 5.193 5.084 5.094 7,532 -0.03(-0.58%)
Feb 06, 2015 5.232 5.389 5.114 5.124 26,120 -0.07(-1.33%)
Feb 05, 2015 5.094 5.367 5.094 5.193 6,153 +0.14(+2.72%)
Feb 04, 2015 5.066 5.114 4.966 5.055 25,900 -0.16(-3.02%)
Feb 03, 2015 5.193 5.212 5.035 5.212 1,592 +0.11(+2.12%)
Feb 02, 2015 5.114 5.143 5.065 5.104 8,361 -0.02(-0.38%)
Jan 30, 2015 5.212 5.212 5.124 5.124 2,902 -0.01(-0.19%)
Jan 29, 2015 5.429 5.429 5.124 5.134 16,224 -0.16(-2.97%)
Jan 28, 2015 5.231 5.301 5.144 5.291 2,800 +0.08(+1.51%)
Jan 27, 2015 5.301 5.311 5.202 5.212 7,349 -0.13(-2.39%)
Jan 26, 2015 5.065 5.349 5.065 5.340 19,604 +0.35(+7.10%)
Jan 23, 2015 5.104 5.104 4.947 4.986 6,936 -0.06(-1.17%)
Jan 22, 2015 5.045 5.094 5.026 5.045 7,063 +0.10(+1.98%)
Jan 21, 2015 4.983 5.094 4.947 4.947 2,497 -0.10(-1.94%)
Jan 20, 2015 4.908 5.132 4.869 5.045 18,845 +0.19(+3.83%)
Jan 16, 2015 4.898 4.898 4.859 4.859 2,418 +0.05(+1.02%)
Jan 15, 2015 4.898 5.132 4.810 4.810 26,578 -0.08(-1.70%)
Jan 14, 2015 4.879 4.900 4.849 4.893 4,340 -0.03(-0.70%)
Jan 13, 2015 4.947 4.947 4.761 4.928 11,431 +0.03(+0.60%)
Jan 12, 2015 4.722 4.937 4.722 4.898 4,468 +0.12(+2.46%)
Jan 09, 2015 4.497 4.781 4.408 4.781 10,364 +0.26(+5.85%)
Jan 08, 2015 4.497 4.673 4.487 4.516 4,348 +0.04(+0.88%)
Jan 07, 2015 4.546 4.628 4.467 4.477 15,495 -0.05(-1.08%)
Jan 06, 2015 4.604 4.643 4.526 4.526 6,464 -0.17(-3.55%)
Jan 05, 2015 4.575 4.692 4.457 4.692 5,698 +0.09(+1.91%)
Jan 02, 2015 4.457 4.604 4.438 4.604 5,501 +0.17(+3.75%)
Dec 31, 2014 4.555 4.438 4.438 4.438 28,786 -0.22(-4.63%)
Dec 30, 2014 4.555 4.653 4.546 4.653 11,524 +0.10(+2.13%)
Dec 29, 2014 4.487 4.702 4.487 4.556 24,890 -0.01(-0.19%)
Dec 26, 2014 4.555 4.565 4.448 4.565 7,820 -0.09(-1.87%)
Dec 24, 2014 4.722 4.652 4.652 4.652 11,330 +0.03(+0.66%)
Dec 23, 2014 4.448 4.859 4.359 4.622 46,695 +0.05(+1.10%)
Dec 22, 2014 4.653 4.741 4.571 4.571 29,739 -0.54(-10.60%)
Dec 19, 2014 4.653 5.114 4.340 5.114 25,973 +0.49(+10.59%)
Dec 18, 2014 4.614 5.447 4.500 4.624 127,820 +0.37(+8.76%)
Dec 17, 2014 4.898 4.898 4.006 4.252 11,607 +0.10(+2.48%)
Dec 16, 2014 3.968 4.163 3.968 4.149 3,878 +0.12(+3.04%)
Dec 15, 2014 4.066 4.095 3.968 4.026 4,373 -0.04(-0.97%)
Dec 12, 2014 4.154 4.154 4.066 4.066 655 -0.05(-1.19%)
Dec 11, 2014 4.203 4.242 4.114 4.114 1,894 -0.13(-2.95%)
Dec 08, 2014 4.232 4.240 4.240 4.240 2,041 -0.05(-1.19%)
Dec 05, 2014 4.399 4.408 4.291 4.291 2,363 -0.16(-3.52%)
Dec 04, 2014 4.448 4.448 4.379 4.448 527 +0.31(+7.58%)
Dec 03, 2014 4.281 4.281 4.085 4.134 1,842 -0.15(-3.43%)
Dec 02, 2014 4.418 4.457 4.203 4.281 14,757 -0.13(-2.89%)
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.