Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.940 +0.010 (+0.34%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 6, 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 (%)
Feb 26, 2021 3.830 3.900 3.670 3.700 22,900 -0.20(-5.13%)
Feb 25, 2021 4.090 4.090 3.820 3.900 19,058 -0.06(-1.52%)
Feb 24, 2021 4.000 4.270 3.890 3.960 20,202 -0.01(-0.25%)
Feb 23, 2021 4.210 4.300 3.880 3.970 38,598 -0.32(-7.46%)
Feb 22, 2021 4.030 4.290 4.020 4.290 64,070 +0.30(+7.52%)
Feb 19, 2021 3.970 4.150 3.940 3.990 20,200 +0.07(+1.79%)
Feb 18, 2021 4.100 4.140 3.820 3.920 72,181 -0.23(-5.54%)
Feb 17, 2021 4.250 4.300 4.090 4.150 47,285 -0.10(-2.35%)
Feb 16, 2021 3.882 4.390 3.882 4.250 131,450 +0.46(+12.14%)
Feb 12, 2021 3.690 3.870 3.600 3.790 45,200 +0.17(+4.70%)
Feb 11, 2021 3.700 3.790 3.571 3.620 26,591 -0.13(-3.47%)
Feb 10, 2021 3.940 3.940 3.600 3.750 41,293 -0.10(-2.60%)
Feb 09, 2021 3.800 3.890 3.620 3.850 80,371 +0.11(+2.94%)
Feb 08, 2021 3.580 3.780 3.570 3.740 47,947 +0.17(+4.76%)
Feb 05, 2021 3.560 3.700 3.450 3.570 46,200 +0.01(+0.28%)
Feb 04, 2021 3.540 3.580 3.430 3.560 36,192 +0.08(+2.30%)
Feb 03, 2021 3.380 3.550 3.310 3.480 67,235 +0.12(+3.57%)
Feb 02, 2021 3.490 3.560 3.150 3.360 54,338 -0.08(-2.33%)
Feb 01, 2021 3.240 3.489 3.210 3.440 111,157 +0.20(+6.17%)
Jan 29, 2021 3.450 3.498 3.180 3.240 79,600 -0.10(-2.99%)
Jan 28, 2021 3.410 3.530 3.310 3.340 40,095 -0.07(-2.05%)
Jan 27, 2021 3.470 3.630 3.360 3.410 52,191 -0.22(-6.06%)
Jan 26, 2021 3.840 4.000 3.510 3.630 411,892 -0.10(-2.68%)
Jan 25, 2021 3.630 3.870 3.450 3.730 240,930 -0.08(-2.10%)
Jan 22, 2021 3.270 4.490 3.220 3.810 2,603,300 +0.60(+18.69%)
Jan 21, 2021 3.350 3.356 3.210 3.210 14,894 -0.10(-3.02%)
Jan 20, 2021 3.350 3.422 3.250 3.310 23,916 -0.01(-0.30%)
Jan 19, 2021 3.170 3.430 3.170 3.320 30,090 +0.07(+2.15%)
Jan 15, 2021 3.300 3.387 3.140 3.250 41,900 -0.16(-4.69%)
Jan 14, 2021 3.290 3.460 3.290 3.410 31,850 -0.07(-2.01%)
Jan 13, 2021 3.110 4.150 3.060 3.480 434,073 +0.27(+8.41%)
Jan 12, 2021 3.470 3.470 3.120 3.210 55,501 -0.11(-3.31%)
Jan 11, 2021 3.240 3.470 3.050 3.320 180,257 -0.19(-5.41%)
Jan 08, 2021 3.520 3.750 3.350 3.510 1,022,500 +0.53(+17.79%)
Jan 07, 2021 2.720 3.040 2.720 2.980 1,416,112 +0.18(+6.43%)
Jan 06, 2021 2.820 2.900 2.795 2.800 20,896 -0.02(-0.71%)
Jan 05, 2021 2.660 2.900 2.660 2.820 15,882 +0.12(+4.44%)
Jan 04, 2021 2.760 2.796 2.650 2.700 8,124 +0.02(+0.71%)
Dec 31, 2020 2.681 2.681 2.681 8,477 -0.13(-4.59%)
Dec 30, 2020 2.740 2.850 2.730 2.810 8,477 +0.08(+2.93%)
Dec 29, 2020 2.780 2.798 2.650 2.730 15,019 -0.10(-3.41%)
Dec 28, 2020 2.770 2.900 2.740 2.826 20,590 +0.05(+1.67%)
Dec 24, 2020 2.830 2.830 2.771 2.780 14,600 +0.01(+0.36%)
Dec 23, 2020 2.830 2.830 2.680 2.770 11,925 +0.03(+1.09%)
Dec 22, 2020 2.570 2.740 2.520 2.740 25,505 +0.12(+4.58%)
Dec 21, 2020 2.750 2.750 2.435 2.620 132,638 -0.33(-11.19%)
Dec 18, 2020 2.980 3.040 2.950 2.950 17,100 -0.03(-1.01%)
Dec 17, 2020 3.022 3.022 2.907 2.980 16,282 +0.00(+0.00%)
Dec 16, 2020 3.000 3.025 2.965 2.980 34,489 -0.02(-0.67%)
Dec 15, 2020 3.000 3.200 2.895 3.000 33,832 -0.00(-0.00%)
Dec 14, 2020 3.070 3.150 2.978 3.000 11,457 -0.06(-1.96%)
Dec 11, 2020 2.900 3.060 2.864 3.060 9,900 +0.11(+3.73%)
Dec 10, 2020 2.820 3.000 2.770 2.950 33,133 +0.01(+0.34%)
Dec 09, 2020 2.980 3.150 2.940 2.940 10,581 -0.04(-1.18%)
Dec 08, 2020 2.960 3.068 2.950 2.975 9,714 -0.03(-1.16%)
Dec 07, 2020 3.060 3.095 3.010 3.010 2,815 -0.05(-1.64%)
Dec 04, 2020 2.980 3.093 2.980 3.060 16,000 +0.09(+3.03%)
Dec 03, 2020 3.000 3.000 2.950 2.970 20,171 -0.03(-1.00%)
Dec 02, 2020 3.290 3.290 2.770 3.000 36,457 -0.23(-7.12%)
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.