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 (%)
Dec 31, 2004 5.182 5.255 5.154 5.207 15,204 -0.08(-1.42%)
Dec 30, 2004 5.291 5.310 5.218 5.282 19,334 -0.04(-0.67%)
Dec 29, 2004 5.291 5.465 5.291 5.318 15,620 -0.02(-0.34%)
Dec 28, 2004 5.392 5.392 5.291 5.336 8,847 -0.01(-0.19%)
Dec 27, 2004 5.420 5.420 5.291 5.346 16,494 +0.12(+2.28%)
Dec 23, 2004 5.108 5.374 5.108 5.227 19,662 +0.06(+1.24%)
Dec 22, 2004 5.127 5.584 5.108 5.163 56,583 -0.02(-0.35%)
Dec 21, 2004 5.136 5.191 5.136 5.182 5,898 +0.04(+0.71%)
Dec 20, 2004 5.438 5.438 5.136 5.145 22,502 -0.01(-0.18%)
Dec 17, 2004 5.465 5.465 5.154 5.154 6,444 -0.15(-2.76%)
Dec 16, 2004 5.108 5.310 5.108 5.301 23,922 +0.04(+0.71%)
Dec 15, 2004 5.319 5.327 5.108 5.263 43,693 -0.14(-2.56%)
Dec 14, 2004 5.832 5.832 5.374 5.401 35,173 -0.29(-5.14%)
Dec 13, 2004 5.035 6.015 5.035 5.694 163,413 +0.73(+14.76%)
Dec 10, 2004 4.962 5.026 4.962 4.962 9,612 +0.02(+0.37%)
Dec 09, 2004 4.852 5.008 4.852 4.944 12,671 +0.12(+2.47%)
Dec 08, 2004 4.806 4.825 4.806 4.825 10,158 +0.03(+0.57%)
Dec 07, 2004 4.825 4.944 4.788 4.797 13,326 -0.16(-3.14%)
Dec 06, 2004 4.715 4.971 4.715 4.953 9,066 -0.07(-1.46%)
Dec 03, 2004 5.081 5.163 4.989 5.026 7,974 -0.05(-1.08%)
Dec 02, 2004 4.944 5.172 4.944 5.081 16,931 +0.09(+1.83%)
Dec 01, 2004 4.715 5.008 4.715 4.989 14,528 +0.03(+0.55%)
Nov 30, 2004 4.815 5.035 4.815 4.962 10,704 +0.03(+0.56%)
Nov 29, 2004 4.770 5.026 4.669 4.934 15,948 -0.09(-1.82%)
Nov 26, 2004 4.852 5.026 4.852 5.026 1,856 +0.02(+0.37%)
Nov 24, 2004 4.953 5.035 4.889 5.008 29,274 -0.01(-0.16%)
Nov 23, 2004 4.770 5.117 4.770 5.016 10,704 -0.00(-0.02%)
Nov 22, 2004 4.989 5.035 4.953 5.017 4,150 +0.00(+0.00%)
Nov 19, 2004 4.962 5.080 4.953 5.017 17,805 -0.10(-1.97%)
Nov 18, 2004 4.916 5.117 4.915 5.117 7,100 +0.21(+4.29%)
Nov 17, 2004 4.788 5.192 4.788 4.907 17,914 -0.21(-4.10%)
Nov 16, 2004 4.944 5.218 4.834 5.117 5,024 -0.08(-1.60%)
Nov 15, 2004 4.925 5.209 4.925 5.200 28,946 +0.21(+4.24%)
Nov 12, 2004 4.751 5.035 4.751 4.988 19,115 +0.22(+4.59%)
Nov 11, 2004 4.641 4.779 4.641 4.770 15,511 +0.17(+3.78%)
Nov 10, 2004 4.659 4.660 4.376 4.596 13,435 +0.16(+3.51%)
Nov 09, 2004 4.184 4.440 4.184 4.440 11,688 +0.11(+2.56%)
Nov 08, 2004 4.294 4.348 4.239 4.329 5,133 +0.05(+1.07%)
Nov 05, 2004 4.422 4.568 4.239 4.283 17,477 -0.01(-0.23%)
Nov 04, 2004 4.312 4.339 4.220 4.294 11,360 +0.12(+2.85%)
Nov 03, 2004 4.165 4.257 4.093 4.175 5,680 +0.01(+0.22%)
Nov 02, 2004 4.083 4.394 4.074 4.165 26,434 +0.00(+0.00%)
Nov 01, 2004 4.275 4.275 4.165 4.165 15,292 -0.04(-0.87%)
Oct 29, 2004 4.120 4.202 4.120 4.202 21,628 +0.08(+2.00%)
Oct 28, 2004 4.037 4.175 4.028 4.120 7,209 -0.07(-1.75%)
Oct 27, 2004 4.046 4.193 4.028 4.193 3,386 +0.14(+3.39%)
Oct 26, 2004 4.120 4.120 4.056 4.056 3,495 -0.06(-1.56%)
Oct 25, 2004 4.110 4.120 4.037 4.120 2,949 +0.08(+2.04%)
Oct 22, 2004 4.074 4.074 4.037 4.037 5,789 -0.13(-3.08%)
Oct 21, 2004 4.165 4.266 4.028 4.165 10,923 +0.00(+0.00%)
Oct 20, 2004 4.120 4.202 4.120 4.165 14,418 +0.01(+0.22%)
Oct 19, 2004 4.138 4.211 4.138 4.156 10,486 +0.05(+1.34%)
Oct 18, 2004 3.955 4.211 3.955 4.101 12,452 +0.07(+1.82%)
Oct 15, 2004 4.065 4.065 4.028 4.028 6,226 +0.00(+0.00%)
Oct 14, 2004 3.872 4.028 3.872 4.028 5,243 +0.00(+0.00%)
Oct 13, 2004 4.073 4.074 3.955 4.028 8,083 -0.10(-2.44%)
Oct 12, 2004 4.120 4.129 4.110 4.129 1,747 +0.05(+1.35%)
Oct 11, 2004 4.037 4.304 4.037 4.074 10,704 -0.01(-0.22%)
Oct 08, 2004 4.156 4.156 3.891 4.083 19,115 +0.15(+3.72%)
Oct 07, 2004 4.312 4.312 3.790 3.937 14,091 -0.31(-7.31%)
Oct 06, 2004 4.220 4.321 4.175 4.247 3,713 -0.03(-0.64%)
Oct 05, 2004 4.257 4.303 4.230 4.274 3,932 -0.04(-0.87%)
Oct 04, 2004 4.348 4.348 4.303 4.312 12,124 +0.16(+3.97%)
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.