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 (%)
Aug 31, 2017 2.650 2.650 2.450 2.450 5,546 -0.15(-5.77%)
Aug 30, 2017 2.400 2.650 2.400 2.600 3,367 -0.05(-1.89%)
Aug 29, 2017 2.450 2.650 2.450 2.650 3,813 +0.20(+8.16%)
Aug 28, 2017 2.500 2.750 2.400 2.450 42,291 -0.05(-2.00%)
Aug 25, 2017 2.450 2.500 2.250 2.500 40,329 +0.00(+0.00%)
Aug 24, 2017 2.400 2.500 2.400 2.500 2,283 +0.00(+0.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 120 -0.05(-1.96%)
Aug 22, 2017 2.550 2.550 2.489 2.550 1,901 +0.15(+6.25%)
Aug 21, 2017 2.500 2.500 2.300 2.400 1,304 -0.10(-4.00%)
Aug 18, 2017 2.350 2.550 2.300 2.500 23,436 +0.15(+6.38%)
Aug 17, 2017 2.300 2.400 2.150 2.350 25,492 +0.00(+0.00%)
Aug 16, 2017 2.312 2.350 2.312 2.350 1,558 +0.10(+4.44%)
Aug 15, 2017 2.300 2.350 2.250 2.250 4,237 -0.15(-6.25%)
Aug 14, 2017 2.300 2.400 2.300 2.400 1,094 +0.10(+4.35%)
Aug 11, 2017 2.350 2.350 2.300 2.300 1,114 -0.10(-4.17%)
Aug 10, 2017 2.350 2.400 2.350 2.400 1,127 +0.05(+2.13%)
Aug 09, 2017 2.400 2.600 2.350 2.350 23,960 +0.05(+2.17%)
Aug 08, 2017 2.400 2.550 2.300 2.300 34,522 -0.05(-2.13%)
Aug 07, 2017 2.350 2.375 2.350 2.350 2,397 +0.05(+2.17%)
Aug 04, 2017 2.350 2.400 2.300 2.300 4,514 -0.05(-2.13%)
Aug 03, 2017 2.400 2.400 2.350 2.350 393 -0.05(-2.08%)
Aug 02, 2017 2.350 2.400 2.300 2.400 5,518 +0.05(+2.13%)
Aug 01, 2017 2.300 2.350 2.300 2.350 307 +0.05(+2.17%)
Jul 31, 2017 2.300 2.361 2.300 2.300 3,427 -0.05(-2.13%)
Jul 28, 2017 2.450 2.450 2.350 2.350 6,226 +0.00(+0.00%)
Jul 27, 2017 2.350 2.350 2.350 2.350 151 -0.05(-2.08%)
Jul 25, 2017 2.400 2.400 2.400 35 -0.10(-4.00%)
Jul 24, 2017 2.400 2.500 2.400 2.500 1,881 +0.00(+0.00%)
Jul 21, 2017 2.500 2.500 2.500 2.500 134 +0.00(+0.20%)
Jul 20, 2017 2.450 2.495 2.450 2.495 1,009 +0.00(+0.10%)
Jul 19, 2017 2.450 2.500 2.400 2.493 2,157 +0.04(+1.74%)
Jul 18, 2017 2.496 2.496 2.450 2.450 2,014 -0.05(-2.20%)
Jul 17, 2017 2.550 2.550 2.500 2.505 9,342 +0.00(+0.20%)
Jul 14, 2017 2.550 2.550 2.500 2.500 832 +0.00(+0.00%)
Jul 13, 2017 2.500 2.500 2.500 2.500 144 +0.00(+0.00%)
Jul 12, 2017 2.500 2.500 2.500 2.500 427 +0.00(+0.00%)
Jul 11, 2017 2.500 2.550 2.500 2.500 1,374 -0.04(-1.77%)
Jul 10, 2017 2.550 2.550 2.450 2.545 4,851 +0.01(+0.35%)
Jul 07, 2017 2.550 2.550 2.536 2.536 2,434 +0.04(+1.44%)
Jul 06, 2017 2.550 2.550 2.500 2.500 1,572 +0.00(+0.00%)
Jul 05, 2017 2.555 2.600 2.500 2.500 50,638 +0.05(+2.04%)
Jul 03, 2017 2.450 2.450 2.450 2.450 209 +0.05(+2.08%)
Jun 30, 2017 2.750 2.750 2.400 2.400 2,687 -0.05(-2.04%)
Jun 29, 2017 2.450 2.500 2.400 2.450 3,745 -0.05(-2.00%)
Jun 28, 2017 2.600 2.700 2.500 2.500 42,811 -0.10(-3.85%)
Jun 27, 2017 2.450 2.600 2.445 2.600 35,909 +0.10(+4.00%)
Jun 26, 2017 2.550 2.550 2.500 2.500 1,928 +0.00(+0.00%)
Jun 23, 2017 2.550 2.550 2.450 2.500 9,907 +0.00(+0.00%)
Jun 22, 2017 2.550 2.700 2.500 2.500 56,364 +0.04(+1.57%)
Jun 21, 2017 2.600 2.600 2.461 2.461 996 -0.04(-1.74%)
Jun 20, 2017 2.500 2.650 2.400 2.505 45,987 +0.00(+0.20%)
Jun 19, 2017 2.450 2.600 2.450 2.500 897 +0.05(+2.04%)
Jun 16, 2017 2.600 2.700 2.450 2.450 20,784 -0.20(-7.55%)
Jun 15, 2017 2.700 2.700 2.650 2.650 10,430 -0.05(-1.85%)
Jun 14, 2017 2.850 2.850 2.700 2.700 5,317 -0.15(-5.26%)
Jun 13, 2017 2.850 3.044 2.750 2.850 21,622 -0.10(-3.39%)
Jun 12, 2017 2.900 3.050 2.755 2.950 47,969 +0.05(+1.72%)
Jun 09, 2017 2.850 3.000 2.700 2.900 48,941 +0.10(+3.57%)
Jun 08, 2017 2.900 2.950 2.750 2.800 11,090 -0.10(-3.45%)
Jun 07, 2017 2.800 3.050 2.800 2.900 32,583 +0.20(+7.41%)
Jun 06, 2017 2.750 2.800 2.700 2.700 1,107 -0.05(-1.82%)
Jun 05, 2017 2.850 2.850 2.750 2.750 516 -0.05(-1.79%)
Jun 02, 2017 2.806 2.806 2.750 2.800 797 +0.00(+0.00%)
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.