Skip to main content

Optical Cable Corp (NQ: OCC )

2.830 -0.050 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.800 2.850 2.700 2.850 2,692 +0.05(+1.79%)
May 30, 2017 2.800 2.800 2.800 2.800 262 -0.05(-1.75%)
May 26, 2017 2.900 2.900 2.650 2.850 72,002 +0.06(+1.97%)
May 25, 2017 2.950 3.000 2.700 2.795 20,479 -0.00(-0.18%)
May 24, 2017 2.850 2.955 2.755 2.800 30,774 -0.20(-6.67%)
May 23, 2017 2.950 3.000 2.900 3.000 8,874 +0.05(+1.69%)
May 22, 2017 2.995 3.050 2.800 2.950 15,524 +0.15(+5.36%)
May 19, 2017 2.700 2.900 2.700 2.800 2,228 +0.05(+1.82%)
May 18, 2017 2.717 3.050 2.717 2.750 35,530 -0.05(-1.79%)
May 17, 2017 2.800 2.850 2.700 2.800 1,843 +0.00(+0.00%)
May 16, 2017 2.675 2.800 2.675 2.800 348 +0.10(+3.70%)
May 12, 2017 2.700 2.700 2.700 146 -0.05(-1.82%)
May 11, 2017 2.750 2.850 2.605 2.750 25,305 +0.00(+0.00%)
May 10, 2017 3.000 3.350 2.750 2.750 25,094 -0.20(-6.78%)
May 09, 2017 2.800 3.200 2.800 2.950 39,388 +0.05(+1.72%)
May 08, 2017 2.800 2.900 2.800 2.900 679 +0.05(+1.75%)
May 05, 2017 2.800 2.850 2.800 2.850 835 +0.00(+0.00%)
May 04, 2017 2.753 2.950 2.650 2.850 22,179 +0.12(+4.59%)
May 03, 2017 2.800 2.800 2.725 2.725 2,447 +0.02(+0.93%)
May 02, 2017 2.700 2.832 2.700 2.700 2,672 +0.00(+0.00%)
May 01, 2017 2.850 2.850 2.650 2.700 16,710 -0.25(-8.47%)
Apr 28, 2017 3.000 3.000 2.850 2.950 628 +0.00(+0.00%)
Apr 27, 2017 2.900 3.000 2.800 2.950 5,502 +0.05(+1.72%)
Apr 26, 2017 2.925 2.950 2.855 2.900 1,991 +0.04(+1.51%)
Apr 25, 2017 2.950 2.950 2.857 2.857 626 -0.04(-1.49%)
Apr 21, 2017 2.900 2.900 2.900 87 -0.05(-1.69%)
Apr 20, 2017 2.900 3.000 2.900 2.950 21,360 +0.00(+0.00%)
Apr 19, 2017 2.800 3.050 2.705 2.950 8,447 +0.15(+5.36%)
Apr 18, 2017 2.850 3.100 2.700 2.800 70,050 +0.05(+1.82%)
Apr 17, 2017 2.700 2.850 2.700 2.750 6,700 +0.05(+1.85%)
Apr 13, 2017 2.900 2.900 2.650 2.700 43,144 -0.15(-5.26%)
Apr 12, 2017 2.600 2.900 2.595 2.850 28,769 +0.25(+9.62%)
Apr 11, 2017 2.700 2.750 2.555 2.600 7,485 -0.10(-3.70%)
Apr 10, 2017 2.700 2.800 2.655 2.700 2,816 +0.05(+1.89%)
Apr 07, 2017 2.800 2.800 2.650 2.650 8,594 -0.15(-5.36%)
Apr 06, 2017 2.500 2.800 2.500 2.800 6,435 +0.15(+5.66%)
Apr 05, 2017 2.700 2.800 2.650 2.650 4,701 -0.05(-1.85%)
Apr 04, 2017 2.975 2.975 2.650 2.700 27,927 -0.20(-6.90%)
Apr 03, 2017 3.100 3.100 2.850 2.900 10,609 -0.20(-6.45%)
Mar 31, 2017 2.800 3.200 2.800 3.100 20,618 +0.30(+10.71%)
Mar 30, 2017 2.800 2.900 2.800 2.800 1,744 +0.00(+0.00%)
Mar 29, 2017 2.950 2.950 2.800 2.800 2,409 +0.00(+0.00%)
Mar 28, 2017 2.863 2.950 2.800 2.800 1,140 -0.01(-0.28%)
Mar 27, 2017 2.850 2.900 2.800 2.808 2,568 -0.09(-3.17%)
Mar 24, 2017 2.900 2.950 2.855 2.900 2,589 -0.05(-1.69%)
Mar 23, 2017 2.800 2.950 2.800 2.950 6,275 +0.15(+5.36%)
Mar 22, 2017 2.884 2.990 2.800 2.800 12,214 -0.15(-5.08%)
Mar 21, 2017 3.100 3.150 2.950 2.950 80,699 -0.20(-6.35%)
Mar 20, 2017 3.300 3.300 3.100 3.150 17,973 -0.20(-5.97%)
Mar 17, 2017 3.450 3.450 3.350 3.350 4,972 -0.05(-1.47%)
Mar 16, 2017 3.400 3.450 3.300 3.400 6,976 -0.05(-1.45%)
Mar 15, 2017 3.400 3.550 3.350 3.450 12,405 +0.05(+1.47%)
Mar 14, 2017 3.500 3.550 3.350 3.400 10,509 -0.15(-4.23%)
Mar 13, 2017 3.450 3.550 3.450 3.550 16,029 +0.15(+4.41%)
Mar 10, 2017 3.400 3.500 3.350 3.400 14,874 -0.02(-0.73%)
Mar 09, 2017 3.500 3.550 3.283 3.425 37,409 -0.08(-2.14%)
Mar 08, 2017 3.400 3.600 3.225 3.500 51,197 -0.10(-2.78%)
Mar 07, 2017 3.605 3.650 3.200 3.600 33,903 +0.00(+0.00%)
Mar 06, 2017 3.595 3.600 3.550 3.600 9,814 +0.05(+1.41%)
Mar 03, 2017 3.550 3.550 3.500 3.550 17,757 -0.05(-1.39%)
Mar 02, 2017 3.495 3.700 3.495 3.600 22,178 +0.10(+2.86%)
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.