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 (%)
May 31, 2002 4.760 4.834 4.394 4.687 30,926 -0.37(-7.25%)
May 28, 2002 4.980 5.273 4.834 5.053 11,155 +0.07(+1.47%)
May 27, 2002 4.834 4.980 4.760 4.980 24,263 +0.00(+0.00%)
May 24, 2002 4.834 4.980 4.760 4.980 24,263 -0.15(-2.86%)
May 23, 2002 5.053 5.127 4.834 5.127 16,002 +0.00(+0.00%)
May 22, 2002 4.980 5.127 4.834 5.127 19,648 +0.00(+0.00%)
May 21, 2002 5.420 5.420 4.980 5.127 13,394 -0.15(-2.78%)
May 20, 2002 5.346 5.493 4.980 5.273 29,643 -0.15(-2.70%)
May 17, 2002 4.980 5.566 4.980 5.420 47,994 +0.44(+8.82%)
May 16, 2002 4.907 5.053 4.760 4.980 15,087 -0.15(-2.86%)
May 15, 2002 5.053 5.127 4.907 5.127 7,878 +0.00(+0.00%)
May 14, 2002 4.980 5.127 4.834 5.127 9,339 +0.07(+1.45%)
May 13, 2002 5.127 5.127 4.760 5.053 8,424 -0.07(-1.43%)
May 10, 2002 5.127 5.200 4.834 5.127 13,490 -0.07(-1.41%)
May 09, 2002 5.273 5.420 4.980 5.200 13,804 -0.07(-1.39%)
May 08, 2002 5.127 5.639 4.760 5.273 29,670 +0.15(+2.86%)
May 07, 2002 4.907 5.200 3.515 5.127 41,249 +0.00(+0.00%)
May 06, 2002 5.273 5.273 4.907 5.127 10,513 +0.00(+0.00%)
May 03, 2002 5.200 5.566 4.907 5.127 38,081 -0.15(-2.78%)
May 02, 2002 5.493 5.566 5.053 5.273 31,077 -0.29(-5.26%)
May 01, 2002 5.639 5.639 5.273 5.566 24,509 +0.00(+0.00%)
Apr 30, 2002 5.346 5.639 5.200 5.566 18,610 +0.08(+1.47%)
Apr 29, 2002 5.273 5.493 5.200 5.485 23,212 -0.15(-2.73%)
Apr 26, 2002 5.859 5.932 5.273 5.639 30,585 +0.00(+0.00%)
Apr 25, 2002 5.639 5.857 5.420 5.639 41,727 -0.22(-3.75%)
Apr 24, 2002 6.079 6.152 5.493 5.859 37,521 +0.00(+0.00%)
Apr 23, 2002 5.859 5.931 5.420 5.859 42,082 -0.22(-3.61%)
Apr 22, 2002 6.152 6.225 5.786 6.079 24,577 -0.22(-3.49%)
Apr 19, 2002 6.218 6.298 5.932 6.298 36,320 +0.07(+1.18%)
Apr 18, 2002 6.518 6.738 6.005 6.225 39,938 +0.00(+0.00%)
Apr 17, 2002 6.372 6.591 6.079 6.225 35,610 +0.00(+0.00%)
Apr 16, 2002 6.225 6.591 6.005 6.225 47,202 +0.00(+0.00%)
Apr 15, 2002 6.738 6.884 6.152 6.225 51,831 -0.73(-10.53%)
Apr 12, 2002 6.811 6.958 6.591 6.958 18,064 -0.07(-1.04%)
Apr 11, 2002 7.104 7.104 6.445 7.031 25,915 -0.15(-2.04%)
Apr 10, 2002 7.250 7.324 6.518 7.177 37,835 -0.07(-1.01%)
Apr 09, 2002 7.324 7.324 6.958 7.250 13,053 -0.07(-1.00%)
Apr 08, 2002 7.177 7.324 6.958 7.324 17,272 +0.07(+1.01%)
Apr 05, 2002 7.250 7.324 6.958 7.250 32,237 -0.22(-2.94%)
Apr 04, 2002 7.397 7.470 7.104 7.470 9,994 +0.00(+0.00%)
Apr 03, 2002 7.324 7.470 7.104 7.470 25,683 +0.15(+2.00%)
Apr 02, 2002 7.543 7.690 7.104 7.324 23,102 -0.22(-2.91%)
Apr 01, 2002 7.324 8.129 7.177 7.543 92,493 +0.15(+1.98%)
Mar 29, 2002 7.104 7.470 6.958 7.397 45,919 +0.00(+0.00%)
Mar 28, 2002 7.104 7.470 6.958 7.397 45,919 +0.22(+3.06%)
Mar 27, 2002 7.250 7.250 6.591 7.177 12,766 -0.07(-1.00%)
Mar 26, 2002 7.104 7.250 6.591 7.250 12,261 +0.37(+5.31%)
Mar 25, 2002 7.104 7.250 6.738 6.884 19,211 -0.22(-3.09%)
Mar 22, 2002 6.811 7.324 6.518 7.104 31,322 +0.59(+8.99%)
Mar 21, 2002 6.298 6.738 6.079 6.518 14,596 -0.07(-1.11%)
Mar 20, 2002 6.445 6.738 6.079 6.591 34,790 +0.00(+0.00%)
Mar 19, 2002 6.884 6.884 6.445 6.591 23,457 -0.37(-5.26%)
Mar 18, 2002 7.397 7.397 6.591 6.958 47,202 -0.44(-5.94%)
Mar 15, 2002 7.690 7.690 7.250 7.397 34,558 -0.29(-3.81%)
Mar 14, 2002 7.910 7.910 7.324 7.690 38,518 -0.07(-0.94%)
Mar 13, 2002 7.763 7.983 7.616 7.763 35,528 -0.07(-0.93%)
Mar 12, 2002 7.910 7.910 7.470 7.836 57,880 -0.07(-0.93%)
Mar 11, 2002 7.836 7.983 6.738 7.910 74,524 +0.00(+0.00%)
Mar 08, 2002 7.836 7.910 7.397 7.910 48,854 -0.07(-0.92%)
Mar 07, 2002 8.569 8.788 7.690 7.983 205,264 -0.22(-2.68%)
Mar 06, 2002 7.470 8.496 7.104 8.203 339,471 +1.61(+24.44%)
Mar 05, 2002 6.145 6.591 6.005 6.591 54,425 +0.66(+11.11%)
Mar 04, 2002 5.713 6.225 5.493 5.932 82,485 +0.37(+6.59%)
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.