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

Optical Cable Corp (NQ: OCC )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2022 4.670 4.670 4.530 4.550 18,614 -0.14(-2.99%)
Feb 25, 2022 4.680 4.690 4.640 4.690 2,010 +0.00(+0.00%)
Feb 24, 2022 4.620 4.740 4.500 4.690 14,989 +0.01(+0.21%)
Feb 23, 2022 4.720 4.720 4.610 4.680 7,110 -0.09(-1.89%)
Feb 22, 2022 4.820 4.820 4.603 4.770 4,391 -0.06(-1.24%)
Feb 18, 2022 4.830 0 +0.08(+1.68%)
Feb 17, 2022 4.750 4.860 4.750 4.750 17,578 -0.12(-2.46%)
Feb 16, 2022 4.760 4.870 4.680 4.870 5,628 +0.15(+3.18%)
Feb 15, 2022 4.760 4.890 4.700 4.720 12,359 +0.08(+1.72%)
Feb 14, 2022 4.770 4.780 4.610 4.640 14,320 -0.16(-3.33%)
Feb 11, 2022 4.870 4.890 4.770 4.800 4,078 -0.15(-2.93%)
Feb 10, 2022 4.880 4.988 4.880 4.945 10,151 +0.04(+0.92%)
Feb 09, 2022 5.453 5.453 4.840 4.900 9,470 -0.50(-9.26%)
Feb 08, 2022 5.520 5.590 5.255 5.400 9,270 -0.06(-1.10%)
Feb 07, 2022 5.210 5.733 5.130 5.460 39,920 +0.15(+2.82%)
Feb 04, 2022 5.470 5.530 5.130 5.310 17,789 -0.10(-1.85%)
Feb 03, 2022 5.600 5.750 5.220 5.410 42,344 -0.20(-3.57%)
Feb 02, 2022 4.970 5.690 4.936 5.610 32,871 +0.64(+12.88%)
Feb 01, 2022 4.650 4.970 4.560 4.970 39,613 +0.25(+5.30%)
Jan 31, 2022 4.720 4.740 4.540 4.720 5,967 -0.02(-0.42%)
Jan 28, 2022 4.900 4.900 4.580 4.740 14,267 -0.18(-3.66%)
Jan 27, 2022 4.920 4.979 4.840 4.920 18,841 +0.05(+1.03%)
Jan 26, 2022 4.490 4.990 4.490 4.870 19,822 +0.34(+7.51%)
Jan 25, 2022 4.230 4.730 4.230 4.530 20,948 +0.21(+4.86%)
Jan 24, 2022 4.060 4.360 4.030 4.320 21,248 +0.03(+0.70%)
Jan 21, 2022 3.940 4.290 3.927 4.290 43,434 +0.31(+7.82%)
Jan 20, 2022 4.130 4.130 3.950 3.979 42,224 -0.13(-3.19%)
Jan 19, 2022 4.206 4.228 4.070 4.110 29,580 -0.18(-4.20%)
Jan 18, 2022 4.240 4.375 4.230 4.290 21,760 -0.01(-0.23%)
Jan 14, 2022 4.300 0 -0.12(-2.71%)
Jan 13, 2022 4.580 4.580 4.260 4.420 21,056 -0.17(-3.81%)
Jan 12, 2022 4.500 4.660 4.450 4.595 12,897 +0.17(+3.72%)
Jan 11, 2022 4.400 4.461 4.400 4.430 10,357 +0.03(+0.68%)
Jan 10, 2022 4.400 4.460 4.400 4.400 29,065 -0.18(-3.93%)
Jan 07, 2022 4.420 4.790 4.360 4.580 25,999 +0.22(+5.05%)
Jan 06, 2022 4.500 4.500 4.300 4.360 20,438 -0.08(-1.80%)
Jan 05, 2022 4.600 4.800 4.440 4.440 36,873 -0.11(-2.42%)
Jan 04, 2022 5.200 5.200 4.550 4.550 43,205 -0.59(-11.48%)
Jan 03, 2022 5.310 5.329 5.140 5.140 26,211 -0.23(-4.28%)
Dec 31, 2021 5.540 5.540 5.290 5.370 20,081 -0.09(-1.65%)
Dec 30, 2021 5.440 5.700 5.361 5.460 33,705 +0.05(+0.92%)
Dec 29, 2021 5.410 5.720 5.240 5.410 38,587 +0.09(+1.69%)
Dec 28, 2021 5.480 5.490 5.030 5.320 40,365 -0.26(-4.66%)
Dec 27, 2021 5.030 5.640 5.000 5.580 102,111 +0.73(+15.05%)
Dec 23, 2021 4.790 4.950 4.770 4.850 29,994 +0.12(+2.54%)
Dec 22, 2021 5.400 5.400 4.720 4.730 36,153 -0.61(-11.42%)
Dec 21, 2021 5.000 5.390 4.900 5.340 81,493 +0.25(+4.91%)
Dec 20, 2021 6.100 6.235 4.460 5.090 235,700 -1.35(-20.96%)
Dec 17, 2021 6.380 6.510 6.060 6.440 121,220 +0.01(+0.16%)
Dec 16, 2021 6.240 6.845 6.100 6.430 155,331 +0.03(+0.47%)
Dec 15, 2021 5.520 6.585 5.510 6.400 202,669 +0.89(+16.15%)
Dec 14, 2021 5.440 5.585 5.180 5.510 82,465 -0.09(-1.61%)
Dec 13, 2021 4.830 5.600 4.720 5.600 88,504 +0.85(+17.89%)
Dec 10, 2021 5.250 5.700 4.652 4.750 64,751 -0.38(-7.41%)
Dec 09, 2021 5.150 5.820 5.050 5.130 293,974 +0.06(+1.18%)
Dec 08, 2021 4.690 5.100 4.563 5.070 125,743 +0.63(+14.19%)
Dec 07, 2021 4.500 4.500 4.289 4.440 5,125 +0.06(+1.35%)
Dec 06, 2021 4.530 4.530 4.320 4.381 8,660 -0.12(-2.65%)
Dec 03, 2021 4.500 4.520 4.320 4.500 15,362 +0.00(+0.00%)
Dec 02, 2021 4.600 4.600 4.400 4.500 19,805 -0.04(-0.88%)
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.