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 (%)
Oct 31, 2017 2.400 2.450 2.350 2.450 18,408 +0.05(+2.08%)
Oct 30, 2017 2.500 2.500 2.350 2.400 2,988 -0.05(-2.04%)
Oct 27, 2017 2.450 2.460 2.350 2.450 5,179 -0.05(-2.00%)
Oct 26, 2017 2.500 2.505 2.397 2.500 13,041 -0.05(-1.96%)
Oct 25, 2017 2.500 2.550 2.450 2.550 2,092 +0.05(+2.00%)
Oct 24, 2017 2.500 2.500 2.450 2.500 3,876 +0.00(+0.00%)
Oct 23, 2017 2.550 2.550 2.450 2.500 7,277 -0.00(-0.20%)
Oct 20, 2017 2.550 2.550 2.500 2.505 4,047 +0.00(+0.20%)
Oct 19, 2017 2.500 2.600 2.500 2.500 17,870 +0.00(+0.00%)
Oct 18, 2017 2.500 2.500 2.450 2.500 1,449 +0.00(+0.00%)
Oct 17, 2017 2.550 2.550 2.450 2.500 10,608 -0.05(-1.96%)
Oct 16, 2017 2.550 2.600 2.550 2.550 3,119 -0.05(-1.92%)
Oct 13, 2017 2.400 2.600 2.400 2.600 35,946 +0.20(+8.33%)
Oct 12, 2017 2.450 2.450 2.350 2.400 5,330 +0.00(+0.00%)
Oct 11, 2017 2.400 2.600 2.400 2.400 19,858 -0.05(-2.04%)
Oct 10, 2017 2.500 2.500 2.360 2.450 6,433 -0.05(-2.00%)
Oct 09, 2017 2.500 2.500 2.400 2.500 6,556 +0.00(+0.00%)
Oct 06, 2017 2.500 2.500 2.400 2.500 5,947 +0.04(+1.83%)
Oct 05, 2017 2.500 2.500 2.300 2.455 20,883 -0.04(-1.80%)
Oct 04, 2017 2.600 2.600 2.350 2.500 10,181 -0.05(-1.96%)
Oct 03, 2017 2.200 2.550 2.200 2.550 45,614 +0.35(+15.91%)
Oct 02, 2017 2.200 2.300 2.200 2.200 5,597 +0.05(+2.33%)
Sep 29, 2017 2.150 2.150 2.150 2.150 2,901 +0.00(+0.00%)
Sep 28, 2017 2.150 2.150 2.150 2.150 979 -0.00(-0.23%)
Sep 27, 2017 2.155 2.155 2.155 2.155 397 +0.00(+0.23%)
Sep 26, 2017 2.150 2.200 2.150 2.150 1,628 +0.00(+0.00%)
Sep 25, 2017 2.200 2.200 2.150 2.150 1,569 -0.05(-2.27%)
Sep 22, 2017 2.150 2.200 2.150 2.200 5,636 +0.05(+2.33%)
Sep 21, 2017 2.150 2.300 2.150 2.150 33,304 +0.00(+0.00%)
Sep 20, 2017 2.150 2.200 2.139 2.150 9,036 +0.00(+0.00%)
Sep 19, 2017 2.300 2.300 2.150 2.150 13,787 +0.00(+0.00%)
Sep 18, 2017 2.150 2.350 2.150 2.150 18,139 +0.00(+0.00%)
Sep 15, 2017 2.200 2.350 2.150 2.150 52,440 +0.00(+0.00%)
Sep 14, 2017 2.350 2.400 2.131 2.150 29,082 -0.15(-6.52%)
Sep 13, 2017 2.400 2.450 2.300 2.300 23,949 -0.20(-8.00%)
Sep 12, 2017 2.450 2.500 2.400 2.500 19,556 -0.05(-1.96%)
Sep 11, 2017 2.650 2.650 2.450 2.550 18,011 -0.10(-3.77%)
Sep 08, 2017 2.550 2.650 2.450 2.650 36,557 +0.15(+6.00%)
Sep 07, 2017 2.350 2.500 2.250 2.500 33,445 +0.20(+8.70%)
Sep 06, 2017 2.600 2.600 2.250 2.300 16,871 -0.15(-6.12%)
Sep 05, 2017 2.300 2.450 2.300 2.450 9,494 +0.05(+2.08%)
Sep 01, 2017 2.400 2.441 2.350 2.400 4,447 -0.05(-2.04%)
Aug 31, 2017 2.650 2.650 2.450 2.450 5,546 -0.15(-5.77%)
Aug 30, 2017 2.400 2.650 2.400 2.600 3,367 -0.05(-1.89%)
Aug 29, 2017 2.450 2.650 2.450 2.650 3,813 +0.20(+8.16%)
Aug 28, 2017 2.500 2.750 2.400 2.450 42,291 -0.05(-2.00%)
Aug 25, 2017 2.450 2.500 2.250 2.500 40,329 +0.00(+0.00%)
Aug 24, 2017 2.400 2.500 2.400 2.500 2,283 +0.00(+0.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 120 -0.05(-1.96%)
Aug 22, 2017 2.550 2.550 2.489 2.550 1,901 +0.15(+6.25%)
Aug 21, 2017 2.500 2.500 2.300 2.400 1,304 -0.10(-4.00%)
Aug 18, 2017 2.350 2.550 2.300 2.500 23,436 +0.15(+6.38%)
Aug 17, 2017 2.300 2.400 2.150 2.350 25,492 +0.00(+0.00%)
Aug 16, 2017 2.312 2.350 2.312 2.350 1,558 +0.10(+4.44%)
Aug 15, 2017 2.300 2.350 2.250 2.250 4,237 -0.15(-6.25%)
Aug 14, 2017 2.300 2.400 2.300 2.400 1,094 +0.10(+4.35%)
Aug 11, 2017 2.350 2.350 2.300 2.300 1,114 -0.10(-4.17%)
Aug 10, 2017 2.350 2.400 2.350 2.400 1,127 +0.05(+2.13%)
Aug 09, 2017 2.400 2.600 2.350 2.350 23,960 +0.05(+2.17%)
Aug 08, 2017 2.400 2.550 2.300 2.300 34,522 -0.05(-2.13%)
Aug 07, 2017 2.350 2.375 2.350 2.350 2,397 +0.05(+2.17%)
Aug 04, 2017 2.350 2.400 2.300 2.300 4,514 -0.05(-2.13%)
Aug 03, 2017 2.400 2.400 2.350 2.350 393 -0.05(-2.08%)
Aug 02, 2017 2.350 2.400 2.300 2.400 5,518 +0.05(+2.13%)
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.