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 (%)
Jun 30, 2005 4.755 4.797 4.669 4.770 4,800 +0.03(+0.58%)
Jun 29, 2005 4.751 4.751 4.605 4.742 7,706 +0.03(+0.58%)
Jun 28, 2005 4.715 4.742 4.577 4.715 15,188 +0.02(+0.39%)
Jun 27, 2005 4.577 4.715 4.577 4.696 12,229 +0.03(+0.59%)
Jun 24, 2005 4.522 4.705 4.522 4.669 12,748 +0.05(+1.19%)
Jun 23, 2005 4.440 4.742 4.387 4.614 47,391 +0.17(+3.92%)
Jun 22, 2005 4.348 4.486 4.348 4.440 7,079 +0.00(+0.00%)
Jun 21, 2005 4.605 4.605 4.317 4.440 6,335 -0.07(-1.60%)
Jun 20, 2005 4.486 4.577 4.229 4.512 35,195 -0.08(-1.81%)
Jun 17, 2005 4.577 4.614 4.403 4.596 10,656 +0.01(+0.20%)
Jun 16, 2005 4.678 4.733 4.577 4.586 15,610 -0.04(-0.79%)
Jun 15, 2005 4.696 4.696 4.586 4.623 49,175 +0.05(+1.00%)
Jun 14, 2005 4.348 4.944 4.120 4.577 157,561 +0.60(+15.21%)
Jun 13, 2005 3.845 3.982 3.845 3.973 29,742 +0.05(+1.40%)
Jun 10, 2005 3.954 3.954 3.854 3.918 10,266 +0.00(+0.00%)
Jun 09, 2005 3.982 3.982 3.872 3.918 32,743 -0.05(-1.38%)
Jun 08, 2005 3.946 3.982 3.891 3.973 7,215 +0.03(+0.70%)
Jun 07, 2005 3.982 3.982 3.854 3.945 22,662 -0.01(-0.24%)
Jun 06, 2005 3.900 4.028 3.900 3.955 16,629 +0.04(+0.93%)
Jun 03, 2005 3.937 3.982 3.918 3.918 11,141 -0.04(-0.93%)
Jun 02, 2005 3.982 3.982 3.900 3.955 13,816 -0.05(-1.14%)
Jun 01, 2005 4.056 4.155 3.982 4.000 17,329 -0.08(-2.02%)
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%)
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.