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

Optical Cable Corp (NQ: OCC )

2.996 -0.004 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 6.207 6.207 6.079 6.124 31,002 +0.09(+1.52%)
Jul 28, 2005 5.987 6.289 5.905 6.033 116,228 +0.13(+2.17%)
Jul 27, 2005 5.584 6.143 5.566 5.905 49,612 +0.32(+5.74%)
Jul 26, 2005 5.713 5.713 5.502 5.584 11,363 +0.05(+0.83%)
Jul 25, 2005 5.035 5.722 5.035 5.539 74,158 +0.32(+6.14%)
Jul 22, 2005 5.191 5.255 5.163 5.218 6,568 -0.06(-1.21%)
Jul 21, 2005 5.035 5.282 5.035 5.282 8,497 +0.16(+3.04%)
Jul 20, 2005 5.108 5.127 5.081 5.127 8,741 -0.02(-0.36%)
Jul 19, 2005 5.127 5.145 5.081 5.145 5,810 +0.02(+0.36%)
Jul 18, 2005 5.035 5.163 4.998 5.127 6,836 -0.05(-0.88%)
Jul 15, 2005 5.063 5.172 5.063 5.172 4,998 +0.05(+0.89%)
Jul 14, 2005 5.026 5.209 5.026 5.127 15,704 -0.03(-0.53%)
Jul 13, 2005 5.162 5.255 5.136 5.154 11,389 -0.03(-0.53%)
Jul 12, 2005 5.218 5.255 5.081 5.182 18,813 +0.01(+0.18%)
Jul 11, 2005 5.017 5.282 5.008 5.172 15,918 +0.16(+3.10%)
Jul 08, 2005 4.925 5.017 4.907 5.017 15,288 +0.10(+2.05%)
Jul 07, 2005 4.449 4.916 4.449 4.916 21,199 +0.16(+3.27%)
Jul 06, 2005 4.751 4.760 4.660 4.760 13,475 +0.11(+2.36%)
Jul 05, 2005 4.770 4.770 4.651 4.651 6,663 -0.11(-2.31%)
Jul 01, 2005 4.678 4.788 4.586 4.760 6,663 -0.01(-0.19%)
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%)
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.