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 29, 2006 4.193 4.312 4.120 4.165 11,248 -0.06(-1.52%)
Dec 28, 2006 4.175 4.376 4.175 4.229 11,369 +0.01(+0.22%)
Dec 27, 2006 4.211 4.321 4.175 4.220 11,272 -0.03(-0.65%)
Dec 26, 2006 4.156 4.248 4.147 4.248 11,790 +0.00(+0.00%)
Dec 22, 2006 4.184 4.284 4.165 4.248 6,635 +0.09(+2.20%)
Dec 21, 2006 4.294 4.294 4.140 4.156 4,478 -0.04(-0.87%)
Dec 20, 2006 4.175 4.330 4.138 4.193 13,927 -0.02(-0.43%)
Dec 19, 2006 4.284 4.284 4.165 4.211 16,666 -0.14(-3.16%)
Dec 18, 2006 4.239 4.348 4.239 4.348 4,514 +0.00(+0.00%)
Dec 15, 2006 4.284 4.348 4.284 4.348 11,618 +0.05(+1.06%)
Dec 14, 2006 4.321 4.339 4.220 4.303 12,405 -0.09(-2.08%)
Dec 13, 2006 4.394 4.394 4.275 4.394 8,269 -0.09(-2.04%)
Dec 12, 2006 4.330 4.486 4.330 4.486 2,479 +0.06(+1.45%)
Dec 11, 2006 4.312 4.422 4.312 4.422 4,038 +0.03(+0.63%)
Dec 08, 2006 4.257 4.394 4.028 4.394 4,227 +0.00(+0.00%)
Dec 07, 2006 4.348 4.477 4.330 4.394 1,181 -0.05(-1.23%)
Dec 06, 2006 4.504 4.504 4.330 4.449 2,430 +0.04(+0.83%)
Dec 05, 2006 4.394 4.413 4.309 4.413 4,338 -0.03(-0.62%)
Dec 04, 2006 4.394 4.440 4.257 4.440 6,990 +0.14(+3.19%)
Dec 01, 2006 4.513 4.513 4.284 4.303 1,861 -0.18(-4.08%)
Nov 30, 2006 4.513 4.513 4.358 4.486 9,503 +0.00(+0.00%)
Nov 29, 2006 4.444 4.486 4.444 4.486 1,747 +0.01(+0.13%)
Nov 28, 2006 4.397 4.480 4.397 4.480 3,074 -0.01(-0.13%)
Nov 27, 2006 4.467 4.526 4.431 4.486 857 -0.07(-1.61%)
Nov 24, 2006 4.559 4.559 4.559 4.559 436 +0.03(+0.61%)
Nov 22, 2006 4.376 4.532 4.348 4.532 5,243 +0.09(+2.06%)
Nov 21, 2006 4.348 4.449 4.348 4.440 13,726 +0.13(+2.97%)
Nov 20, 2006 4.312 4.394 4.303 4.312 4,593 -0.13(-2.89%)
Nov 17, 2006 4.312 4.449 4.312 4.440 4,279 -0.01(-0.21%)
Nov 16, 2006 4.458 4.486 4.413 4.449 4,019 +0.01(+0.21%)
Nov 15, 2006 4.273 4.440 4.273 4.440 1,678 +0.12(+2.75%)
Nov 14, 2006 4.257 4.330 4.257 4.321 3,850 +0.02(+0.43%)
Nov 13, 2006 4.294 4.303 4.257 4.303 13,443 +0.05(+1.08%)
Nov 10, 2006 4.239 4.303 4.184 4.257 1,712 -0.03(-0.64%)
Nov 09, 2006 4.275 4.413 4.275 4.284 5,447 -0.10(-2.28%)
Nov 08, 2006 4.422 4.422 4.165 4.384 24,663 -0.10(-2.27%)
Nov 07, 2006 4.425 4.486 4.387 4.486 4,846 +0.00(+0.00%)
Nov 06, 2006 4.425 4.486 4.394 4.486 6,123 +0.00(+0.00%)
Nov 03, 2006 4.348 4.486 4.348 4.486 8,420 +0.14(+3.16%)
Nov 02, 2006 4.422 4.422 4.339 4.348 12,086 -0.23(-5.00%)
Nov 01, 2006 4.577 4.577 4.431 4.577 6,089 +0.02(+0.40%)
Oct 31, 2006 4.294 4.559 4.275 4.559 20,107 +0.17(+3.97%)
Oct 30, 2006 4.303 4.385 4.257 4.385 13,303 -0.15(-3.23%)
Oct 27, 2006 4.440 4.532 4.440 4.532 3,386 -0.05(-1.00%)
Oct 26, 2006 4.266 4.577 4.229 4.577 35,289 +0.45(+10.86%)
Oct 25, 2006 4.477 4.477 4.037 4.129 15,799 -0.30(-6.82%)
Oct 24, 2006 4.348 4.431 4.193 4.431 7,189 +0.05(+1.04%)
Oct 23, 2006 4.358 4.440 3.982 4.385 17,403 -0.06(-1.44%)
Oct 20, 2006 4.486 4.541 4.449 4.449 6,232 -0.16(-3.57%)
Oct 19, 2006 4.486 4.669 4.415 4.614 25,183 +0.01(+0.20%)
Oct 18, 2006 4.394 4.605 4.394 4.605 1,994 +0.14(+3.07%)
Oct 17, 2006 4.467 4.623 4.467 4.467 9,077 -0.16(-3.37%)
Oct 16, 2006 4.532 4.669 4.532 4.623 1,639 +0.02(+0.40%)
Oct 13, 2006 4.622 4.622 4.605 4.605 1,818 +0.00(+0.00%)
Oct 12, 2006 4.504 4.678 4.504 4.605 2,135 -0.09(-1.95%)
Oct 11, 2006 4.641 4.770 4.403 4.696 4,099 -0.02(-0.39%)
Oct 10, 2006 4.685 4.715 4.658 4.715 479 -0.07(-1.53%)
Oct 09, 2006 4.760 4.788 4.760 4.788 1,864 +0.12(+2.55%)
Oct 06, 2006 4.669 4.715 4.625 4.669 4,001 +0.05(+0.99%)
Oct 05, 2006 4.660 4.669 4.623 4.623 873 -0.02(-0.39%)
Oct 04, 2006 4.787 4.787 4.508 4.641 5,782 -0.16(-3.43%)
Oct 03, 2006 4.705 4.806 4.605 4.806 6,771 +0.18(+3.96%)
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.