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 (%)
Dec 31, 2007 3.433 3.662 3.424 3.653 17,656 +0.10(+2.84%)
Dec 28, 2007 3.396 3.662 3.360 3.552 38,630 +0.16(+4.58%)
Dec 27, 2007 3.479 3.479 3.296 3.396 20,158 -0.20(-5.60%)
Dec 26, 2007 3.525 3.616 3.470 3.598 3,058 +0.06(+1.81%)
Dec 24, 2007 3.323 3.561 3.250 3.534 8,738 +0.23(+6.92%)
Dec 21, 2007 3.332 3.433 3.296 3.305 16,610 -0.06(-1.72%)
Dec 20, 2007 3.451 3.534 3.332 3.363 4,138 -0.01(-0.19%)
Dec 19, 2007 3.424 3.534 3.332 3.369 8,271 -0.06(-1.87%)
Dec 18, 2007 3.442 3.625 3.424 3.433 10,718 -0.11(-3.10%)
Dec 17, 2007 3.543 3.634 3.433 3.543 1,614 -0.01(-0.26%)
Dec 14, 2007 3.351 3.625 3.296 3.552 12,677 +0.11(+3.19%)
Dec 13, 2007 3.323 3.479 3.323 3.442 10,253 -0.05(-1.31%)
Dec 12, 2007 3.744 3.763 3.250 3.488 21,077 -0.27(-7.07%)
Dec 11, 2007 3.753 3.753 3.680 3.753 6,007 +0.01(+0.23%)
Dec 10, 2007 3.735 3.781 3.735 3.745 2,355 +0.03(+0.75%)
Dec 07, 2007 3.598 3.753 3.570 3.717 9,285 +0.14(+3.84%)
Dec 06, 2007 3.506 3.579 3.506 3.579 5,146 +0.00(+0.00%)
Dec 05, 2007 3.689 3.689 3.341 3.579 31,843 -0.09(-2.49%)
Dec 04, 2007 3.644 3.698 3.589 3.671 64,593 -0.04(-0.99%)
Dec 03, 2007 3.671 3.772 3.634 3.708 33,944 +0.00(+0.00%)
Nov 30, 2007 3.662 3.717 3.616 3.708 12,838 -0.03(-0.74%)
Nov 29, 2007 3.616 3.735 3.598 3.735 12,070 +0.00(+0.00%)
Nov 28, 2007 3.753 3.799 3.662 3.735 3,446 -0.02(-0.49%)
Nov 27, 2007 3.644 3.827 3.616 3.753 33,216 +0.09(+2.50%)
Nov 26, 2007 3.854 3.854 3.589 3.662 3,267 -0.15(-3.85%)
Nov 23, 2007 3.717 3.808 3.689 3.808 7,864 +0.07(+1.99%)
Nov 21, 2007 3.744 3.882 3.625 3.734 14,211 +0.05(+1.47%)
Nov 20, 2007 3.708 3.744 3.543 3.680 13,811 -0.04(-0.99%)
Nov 19, 2007 3.680 3.799 3.680 3.717 2,227 +0.04(+1.00%)
Nov 16, 2007 3.808 3.808 3.497 3.680 12,859 -0.16(-4.29%)
Nov 15, 2007 3.799 3.845 3.726 3.845 9,731 +0.07(+1.94%)
Nov 14, 2007 3.836 3.854 3.753 3.772 9,932 -0.05(-1.44%)
Nov 13, 2007 3.872 3.900 3.753 3.827 12,387 -0.08(-2.11%)
Nov 12, 2007 3.927 3.937 3.891 3.909 4,382 -0.01(-0.23%)
Nov 09, 2007 3.973 3.973 3.909 3.918 8,520 -0.08(-2.06%)
Nov 08, 2007 4.001 4.001 3.982 4.001 1,092 -0.03(-0.68%)
Nov 07, 2007 4.138 4.138 3.973 4.028 6,772 -0.07(-1.79%)
Nov 06, 2007 4.130 4.138 4.046 4.101 3,842 -0.05(-1.32%)
Nov 05, 2007 4.120 4.220 4.120 4.156 1,322 +0.00(+0.00%)
Nov 02, 2007 4.220 4.220 4.129 4.156 1,831 -0.01(-0.22%)
Nov 01, 2007 4.129 4.175 4.129 4.165 2,099 +0.00(+0.00%)
Oct 31, 2007 4.120 4.165 4.120 4.165 12,930 +0.01(+0.22%)
Oct 30, 2007 4.211 4.211 4.156 4.156 5,739 -0.09(-2.16%)
Oct 29, 2007 4.202 4.248 4.202 4.248 10,145 +0.01(+0.22%)
Oct 26, 2007 4.239 4.257 4.165 4.239 2,949 -0.05(-1.07%)
Oct 25, 2007 4.312 4.312 4.230 4.284 5,468 +0.05(+1.30%)
Oct 24, 2007 4.303 4.321 4.229 4.229 4,021 -0.08(-1.91%)
Oct 23, 2007 4.339 4.348 4.304 4.312 21,097 -0.04(-0.84%)
Oct 22, 2007 4.413 4.413 4.339 4.348 3,604 +0.08(+1.93%)
Oct 19, 2007 4.294 4.294 4.229 4.266 5,632 -0.04(-0.85%)
Oct 18, 2007 4.449 4.449 4.202 4.303 16,385 -0.12(-2.69%)
Oct 17, 2007 4.458 4.458 4.330 4.422 546 +0.03(+0.63%)
Oct 16, 2007 4.467 4.467 4.394 4.394 4,210 -0.05(-1.03%)
Oct 15, 2007 4.440 4.458 4.403 4.440 1,501 -0.03(-0.61%)
Oct 12, 2007 4.467 4.477 4.303 4.467 8,367 +0.02(+0.41%)
Oct 11, 2007 4.486 4.486 4.413 4.449 14,344 -0.03(-0.61%)
Oct 10, 2007 4.440 4.477 4.422 4.477 14,076 +0.05(+1.03%)
Oct 09, 2007 4.422 4.431 4.413 4.431 2,548 +0.05(+1.04%)
Oct 08, 2007 4.330 4.394 4.284 4.385 4,857 +0.07(+1.70%)
Oct 05, 2007 4.422 4.422 4.303 4.312 11,257 -0.03(-0.63%)
Oct 04, 2007 4.220 4.413 4.220 4.339 4,448 +0.10(+2.38%)
Oct 03, 2007 4.294 4.449 4.220 4.239 18,616 -0.14(-3.14%)
Oct 02, 2007 4.317 4.385 4.294 4.376 6,483 +0.03(+0.63%)
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.