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 (%)
Mar 30, 2007 4.751 4.870 4.715 4.870 7,609 +0.07(+1.53%)
Mar 29, 2007 4.779 4.898 4.751 4.797 4,212 -0.01(-0.20%)
Mar 28, 2007 4.870 4.879 4.806 4.807 5,552 -0.07(-1.49%)
Mar 27, 2007 4.879 4.925 4.879 4.879 9,261 -0.04(-0.74%)
Mar 26, 2007 4.806 4.925 4.797 4.916 17,716 +0.26(+5.50%)
Mar 23, 2007 4.797 4.825 4.577 4.660 9,066 +0.06(+1.39%)
Mar 22, 2007 4.632 4.742 4.568 4.596 14,445 +0.00(+0.00%)
Mar 21, 2007 4.898 4.898 4.532 4.596 7,591 -0.13(-2.72%)
Mar 20, 2007 4.495 4.760 4.495 4.724 12,919 +0.23(+5.10%)
Mar 19, 2007 4.632 4.632 4.138 4.495 50,757 -0.49(-9.91%)
Mar 16, 2007 5.017 5.017 4.797 4.989 10,091 +0.07(+1.49%)
Mar 15, 2007 5.044 5.090 4.669 4.916 7,209 +0.02(+0.37%)
Mar 14, 2007 5.044 5.044 4.797 4.898 2,293 +0.10(+2.09%)
Mar 13, 2007 4.898 4.944 4.745 4.798 4,718 -0.10(-2.05%)
Mar 12, 2007 4.605 5.035 4.550 4.898 13,312 +0.27(+5.73%)
Mar 09, 2007 4.879 4.898 4.541 4.632 6,931 -0.17(-3.62%)
Mar 08, 2007 4.852 4.962 4.806 4.806 8,055 -0.02(-0.36%)
Mar 07, 2007 4.971 4.971 4.771 4.823 4,151 -0.11(-2.25%)
Mar 06, 2007 4.907 4.934 4.696 4.934 11,030 +0.19(+4.06%)
Mar 05, 2007 4.632 4.806 4.513 4.742 18,763 +0.02(+0.39%)
Mar 02, 2007 4.667 4.825 4.667 4.724 14,460 -0.14(-2.82%)
Mar 01, 2007 4.925 4.934 4.742 4.861 6,272 +0.05(+0.95%)
Feb 28, 2007 4.623 5.044 4.623 4.815 10,087 -0.04(-0.75%)
Feb 27, 2007 5.072 5.072 4.852 4.852 7,646 -0.27(-5.36%)
Feb 26, 2007 5.099 5.127 4.889 5.127 12,599 +0.07(+1.45%)
Feb 23, 2007 4.944 5.099 4.898 5.053 25,038 +0.12(+2.41%)
Feb 22, 2007 4.861 4.934 4.760 4.934 30,448 +0.04(+0.75%)
Feb 21, 2007 4.907 4.944 4.889 4.898 2,075 -0.06(-1.29%)
Feb 20, 2007 5.072 5.136 4.962 4.962 12,920 -0.16(-3.21%)
Feb 16, 2007 5.206 5.206 5.081 5.127 10,508 -0.08(-1.58%)
Feb 15, 2007 5.127 5.209 5.127 5.209 15,115 +0.03(+0.53%)
Feb 14, 2007 5.227 5.273 5.090 5.182 14,292 -0.08(-1.57%)
Feb 13, 2007 5.346 5.401 5.209 5.264 19,165 -0.07(-1.37%)
Feb 12, 2007 5.264 5.465 5.191 5.337 16,681 +0.13(+2.46%)
Feb 09, 2007 5.172 5.273 5.090 5.209 16,779 +0.05(+1.07%)
Feb 08, 2007 5.044 5.310 5.035 5.154 14,246 +0.03(+0.54%)
Feb 07, 2007 4.971 5.246 4.944 5.127 38,852 +0.16(+3.13%)
Feb 06, 2007 4.797 5.072 4.788 4.971 89,991 +0.17(+3.63%)
Feb 05, 2007 4.742 4.806 4.742 4.797 30,352 +0.05(+1.16%)
Feb 02, 2007 4.733 4.779 4.733 4.742 23,520 -0.06(-1.33%)
Feb 01, 2007 4.742 4.806 4.742 4.806 24,683 +0.05(+1.16%)
Jan 31, 2007 4.834 4.834 4.715 4.751 34,965 -0.08(-1.70%)
Jan 30, 2007 4.760 4.834 4.605 4.834 7,387 -0.05(-0.94%)
Jan 29, 2007 4.944 4.944 4.788 4.879 26,925 -0.06(-1.30%)
Jan 26, 2007 5.493 5.493 4.907 4.944 164,011 +0.46(+10.20%)
Jan 25, 2007 4.452 4.495 4.321 4.486 14,255 -0.02(-0.41%)
Jan 24, 2007 4.211 4.504 4.138 4.504 23,691 +0.29(+6.96%)
Jan 23, 2007 4.229 4.229 4.101 4.211 8,520 -0.03(-0.65%)
Jan 22, 2007 4.294 4.294 4.074 4.239 10,150 +0.01(+0.22%)
Jan 19, 2007 4.129 4.303 4.074 4.229 10,273 +0.01(+0.22%)
Jan 18, 2007 4.147 4.220 4.101 4.220 6,990 +0.01(+0.22%)
Jan 17, 2007 4.165 4.211 4.129 4.211 9,121 +0.06(+1.55%)
Jan 16, 2007 4.056 4.147 4.056 4.147 9,529 +0.01(+0.22%)
Jan 12, 2007 4.101 4.138 4.056 4.138 1,747 -0.07(-1.74%)
Jan 11, 2007 4.248 4.275 4.129 4.211 3,521 -0.06(-1.50%)
Jan 10, 2007 4.202 4.275 4.101 4.275 7,344 +0.05(+1.24%)
Jan 09, 2007 4.257 4.257 4.056 4.223 13,217 +0.09(+2.06%)
Jan 08, 2007 4.220 4.248 3.891 4.138 21,012 -0.13(-3.00%)
Jan 05, 2007 4.184 4.303 4.156 4.266 4,416 +0.00(+0.00%)
Jan 04, 2007 4.339 4.339 4.147 4.266 4,487 -0.03(-0.64%)
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.