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

Optical Cable Corp (NQ: OCC )

2.720 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
May 31, 2005 4.211 4.238 4.065 4.083 4,557 -0.07(-1.76%)
May 27, 2005 4.202 4.202 4.074 4.156 1,133 +0.04(+0.89%)
May 26, 2005 4.165 4.165 4.083 4.120 10,136 -0.05(-1.10%)
May 25, 2005 4.165 4.165 4.120 4.165 4,068 +0.05(+1.11%)
May 24, 2005 4.083 4.165 4.083 4.120 9,394 -0.04(-0.88%)
May 23, 2005 4.165 4.165 4.083 4.156 8,538 -0.01(-0.22%)
May 20, 2005 4.184 4.239 4.083 4.165 6,827 -0.01(-0.22%)
May 19, 2005 4.120 4.248 4.074 4.175 10,814 +0.07(+1.79%)
May 18, 2005 4.074 4.222 4.074 4.101 11,469 -0.06(-1.54%)
May 17, 2005 4.028 4.165 4.028 4.165 4,513 +0.00(+0.00%)
May 16, 2005 4.165 4.165 4.120 4.165 36,655 +0.05(+1.11%)
May 13, 2005 4.165 4.165 4.001 4.120 29,568 +0.05(+1.12%)
May 12, 2005 4.120 4.120 3.982 4.074 13,900 -0.09(-2.20%)
May 11, 2005 4.120 4.165 4.101 4.165 5,011 +0.00(+0.00%)
May 10, 2005 4.165 4.165 4.120 4.165 3,468 +0.05(+1.11%)
May 09, 2005 4.165 4.165 4.056 4.120 3,014 -0.05(-1.10%)
May 06, 2005 4.120 4.165 4.120 4.165 8,350 +0.00(+0.00%)
May 05, 2005 4.120 4.165 4.120 4.165 901 +0.00(+0.00%)
May 04, 2005 4.165 4.165 4.074 4.165 7,908 +0.01(+0.22%)
May 03, 2005 4.121 4.156 3.982 4.156 16,061 +0.04(+0.89%)
May 02, 2005 4.120 4.165 4.120 4.120 3,613 -0.05(-1.10%)
Apr 29, 2005 4.211 4.211 4.165 4.165 2,411 +0.03(+0.66%)
Apr 28, 2005 4.330 4.373 3.900 4.138 26,763 -0.21(-4.84%)
Apr 27, 2005 4.431 4.449 4.321 4.348 11,170 -0.18(-4.04%)
Apr 26, 2005 4.413 4.577 4.413 4.532 3,374 +0.08(+1.83%)
Apr 25, 2005 4.671 4.678 4.403 4.450 8,750 -0.22(-4.69%)
Apr 22, 2005 4.467 4.669 4.467 4.669 15,751 +0.09(+2.00%)
Apr 21, 2005 4.586 4.614 4.467 4.577 7,837 -0.04(-0.79%)
Apr 20, 2005 4.577 4.614 4.448 4.614 13,894 -0.02(-0.40%)
Apr 19, 2005 4.586 4.715 4.522 4.632 8,720 +0.05(+1.20%)
Apr 18, 2005 4.577 4.596 4.440 4.577 12,209 +0.00(+0.00%)
Apr 15, 2005 4.596 4.623 4.513 4.577 5,519 +0.05(+1.21%)
Apr 14, 2005 4.431 4.559 4.422 4.522 13,729 -0.19(-4.08%)
Apr 13, 2005 4.541 4.715 4.532 4.715 3,322 +0.15(+3.21%)
Apr 12, 2005 4.623 4.733 4.532 4.568 8,421 -0.17(-3.67%)
Apr 11, 2005 4.632 4.870 4.632 4.742 5,788 +0.03(+0.58%)
Apr 08, 2005 4.669 4.834 4.669 4.715 7,345 -0.17(-3.56%)
Apr 07, 2005 4.907 4.907 4.669 4.889 6,366 +0.16(+3.49%)
Apr 06, 2005 4.724 4.797 4.715 4.724 1,512 -0.05(-1.15%)
Apr 05, 2005 4.760 4.989 4.669 4.779 6,422 -0.22(-4.40%)
Apr 04, 2005 4.733 4.998 4.733 4.998 6,359 +0.21(+4.40%)
Apr 01, 2005 4.916 4.934 4.623 4.788 4,396 +0.04(+0.77%)
Mar 31, 2005 4.852 4.934 4.577 4.751 19,201 -0.17(-3.53%)
Mar 30, 2005 4.669 4.934 4.669 4.925 20,836 +0.27(+5.70%)
Mar 29, 2005 4.623 4.705 4.623 4.660 5,889 +0.01(+0.20%)
Mar 28, 2005 4.623 4.806 4.623 4.651 24,468 +0.07(+1.44%)
Mar 24, 2005 4.532 4.788 4.532 4.585 15,340 +0.06(+1.38%)
Mar 23, 2005 4.358 4.522 4.294 4.522 22,326 +0.18(+4.22%)
Mar 22, 2005 4.385 4.394 4.330 4.339 14,227 -0.10(-2.27%)
Mar 21, 2005 4.367 4.486 4.367 4.440 6,895 +0.05(+1.25%)
Mar 18, 2005 4.330 4.385 4.303 4.385 9,656 -0.02(-0.42%)
Mar 17, 2005 4.486 4.486 4.348 4.403 29,859 -0.08(-1.84%)
Mar 16, 2005 4.348 4.532 4.348 4.486 17,204 +0.06(+1.43%)
Mar 15, 2005 4.550 4.550 4.413 4.423 25,873 +0.11(+2.57%)
Mar 14, 2005 4.339 4.477 4.307 4.312 8,847 -0.09(-2.08%)
Mar 11, 2005 4.513 4.513 4.339 4.403 5,547 -0.06(-1.43%)
Mar 10, 2005 4.394 4.477 4.284 4.467 15,915 -0.01(-0.20%)
Mar 09, 2005 4.376 4.486 4.376 4.477 4,875 -0.01(-0.20%)
Mar 08, 2005 4.220 4.486 4.220 4.486 15,459 +0.14(+3.16%)
Mar 07, 2005 4.312 4.461 4.220 4.348 9,940 +0.04(+0.85%)
Mar 04, 2005 4.287 4.449 4.276 4.312 9,217 -0.12(-2.69%)
Mar 03, 2005 4.402 4.477 4.185 4.431 16,176 -0.05(-1.14%)
Mar 02, 2005 4.422 4.486 4.422 4.482 7,952 -0.04(-0.89%)
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.