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, 2012 2.544 2.620 2.544 2.620 2,501 +0.13(+5.32%)
May 30, 2012 2.516 2.525 2.478 2.488 9,033 -0.19(-6.99%)
May 29, 2012 2.516 2.721 2.516 2.675 1,195 +0.15(+5.93%)
May 25, 2012 2.684 2.684 2.506 2.525 23,892 -0.23(-8.47%)
May 24, 2012 2.534 2.805 2.534 2.759 15,088 +0.24(+9.67%)
May 23, 2012 2.712 2.712 2.516 2.516 4,469 -0.15(-5.61%)
May 22, 2012 2.721 2.721 2.665 2.665 1,763 +0.02(+0.71%)
May 21, 2012 2.703 2.703 2.516 2.647 1,176 +0.14(+5.60%)
May 18, 2012 2.787 2.805 2.506 2.506 26,164 -0.28(-10.13%)
May 17, 2012 2.787 2.890 2.787 2.789 1,069 -0.01(-0.27%)
May 16, 2012 2.908 2.908 2.796 2.796 3,671 -0.11(-3.86%)
May 15, 2012 2.908 2.908 2.787 2.908 2,374 +0.12(+4.36%)
May 14, 2012 2.796 2.796 2.787 2.787 855 -0.10(-3.56%)
May 11, 2012 2.787 2.983 2.787 2.890 9,814 +0.09(+3.18%)
May 10, 2012 2.787 2.852 2.787 2.801 3,347 +0.01(+0.49%)
May 09, 2012 2.805 2.815 2.675 2.787 6,728 -0.10(-3.56%)
May 08, 2012 2.811 2.890 2.806 2.890 2,567 +0.06(+2.22%)
May 04, 2012 2.918 2.827 2.827 2.827 3,956 -0.12(-4.07%)
May 03, 2012 2.871 2.947 2.871 2.947 454 -0.03(-0.94%)
May 02, 2012 2.918 2.975 2.822 2.975 1,470 +0.02(+0.73%)
May 01, 2012 2.946 2.953 2.946 2.953 1,069 +0.01(+0.25%)
Apr 30, 2012 2.880 2.946 2.787 2.946 5,389 -0.02(-0.62%)
Apr 27, 2012 2.992 2.993 2.964 2.964 2,272 +0.07(+2.25%)
Apr 26, 2012 2.862 2.992 2.862 2.899 7,903 +0.02(+0.65%)
Apr 25, 2012 2.993 2.993 2.880 2.880 1,679 -0.12(-3.90%)
Apr 23, 2012 2.969 2.997 2.997 2.997 5,586 +0.11(+3.87%)
Apr 20, 2012 2.904 3.005 2.885 2.885 11,291 -0.14(-4.61%)
Apr 19, 2012 2.965 3.025 2.965 3.025 214 +0.05(+1.56%)
Apr 18, 2012 2.979 3.034 2.885 2.979 3,629 +0.09(+3.23%)
Apr 17, 2012 2.895 3.001 2.885 2.885 19,994 -0.04(-1.34%)
Apr 16, 2012 3.062 3.062 2.904 2.925 6,811 -0.13(-4.21%)
Apr 13, 2012 3.137 3.249 2.895 3.053 29,452 -0.23(-7.08%)
Apr 11, 2012 3.295 3.286 3.286 3.286 4,834 +0.01(+0.28%)
Apr 10, 2012 3.276 3.276 3.174 3.276 2,846 +0.06(+2.00%)
Apr 09, 2012 3.286 3.304 3.212 3.212 2,470 -0.09(-2.79%)
Apr 05, 2012 3.304 3.304 3.304 3.304 565 +0.09(+2.90%)
Apr 03, 2012 3.286 3.211 3.211 3.211 6,016 +0.00(+0.00%)
Apr 02, 2012 3.295 3.295 3.211 3.211 1,933 -0.06(-1.71%)
Mar 30, 2012 3.258 3.286 3.258 3.267 2,446 +0.03(+0.86%)
Mar 29, 2012 3.239 3.239 3.165 3.239 4,297 +0.00(+0.00%)
Mar 28, 2012 3.183 3.258 3.165 3.239 8,702 +0.11(+3.57%)
Mar 27, 2012 3.128 3.128 3.128 3.128 325 +0.01(+0.21%)
Mar 26, 2012 3.155 3.155 3.118 3.121 3,320 -0.11(-3.55%)
Mar 23, 2012 3.202 3.236 3.202 3.236 537 +0.07(+2.24%)
Mar 22, 2012 3.267 3.267 3.118 3.165 4,345 +0.00(+0.00%)
Mar 21, 2012 3.183 3.183 3.118 3.165 1,718 -0.05(-1.45%)
Mar 20, 2012 3.183 3.211 3.183 3.211 4,207 +0.03(+0.88%)
Mar 19, 2012 3.295 3.332 3.183 3.183 22,385 -0.12(-3.66%)
Mar 16, 2012 3.118 3.304 3.081 3.304 6,697 +0.18(+5.65%)
Mar 15, 2012 3.128 3.128 3.128 3.128 427 +0.01(+0.30%)
Mar 14, 2012 3.109 3.118 3.106 3.118 4,171 -0.05(-1.47%)
Mar 13, 2012 3.109 3.165 3.034 3.165 5,393 +0.06(+1.80%)
Mar 12, 2012 3.128 3.128 3.053 3.109 6,890 -0.13(-4.02%)
Mar 09, 2012 3.202 3.258 3.081 3.239 7,982 +0.04(+1.16%)
Mar 08, 2012 3.034 3.202 3.034 3.202 5,065 +0.07(+2.38%)
Mar 06, 2012 3.090 3.128 3.128 3.128 1,181 -0.09(-2.89%)
Mar 05, 2012 3.267 3.276 3.211 3.221 1,530 -0.05(-1.42%)
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.