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

Optical Cable Corp (NQ: OCC )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2014 3.708 3.718 3.698 3.718 3,116 +0.10(+2.67%)
Mar 28, 2014 3.640 3.660 3.621 3.621 2,380 -0.02(-0.53%)
Mar 27, 2014 3.718 3.718 3.631 3.640 4,797 -0.07(-1.98%)
Mar 26, 2014 3.718 3.719 3.660 3.714 3,539 +0.05(+1.48%)
Mar 21, 2014 3.621 3.660 3.660 3.660 91 -0.01(-0.26%)
Mar 20, 2014 3.650 3.669 3.621 3.669 2,333 +0.02(+0.53%)
Mar 19, 2014 3.669 3.669 3.631 3.650 1,288 +0.09(+2.44%)
Mar 17, 2014 3.582 3.563 3.563 3.563 25 +0.04(+1.10%)
Mar 13, 2014 3.602 3.524 3.524 3.524 12 -0.13(-3.44%)
Mar 12, 2014 3.804 3.804 3.650 3.650 4,741 +0.00(+0.00%)
Mar 11, 2014 3.766 3.824 3.650 3.650 6,640 +0.00(+0.00%)
Mar 10, 2014 3.754 3.754 3.650 3.650 3,236 +0.01(+0.27%)
Mar 07, 2014 3.612 3.640 3.611 3.640 2,304 -0.02(-0.66%)
Mar 06, 2014 3.518 3.832 3.518 3.664 17,268 -0.18(-4.65%)
Mar 05, 2014 3.802 3.843 3.802 3.843 6,096 +0.08(+2.05%)
Mar 04, 2014 3.727 3.767 3.718 3.766 6,527 +0.14(+3.72%)
Mar 03, 2014 3.795 3.814 3.631 3.631 6,391 -0.14(-3.83%)
Feb 28, 2014 3.660 3.775 3.660 3.775 9,463 +0.20(+5.67%)
Feb 27, 2014 3.573 3.573 3.524 3.573 1,876 -0.04(-1.18%)
Feb 26, 2014 3.573 3.650 3.515 3.615 11,532 +0.04(+1.19%)
Feb 25, 2014 3.547 3.573 3.547 3.573 2,473 -0.01(-0.35%)
Feb 24, 2014 3.534 3.611 3.534 3.585 745 -0.03(-0.72%)
Feb 21, 2014 3.620 3.621 3.611 3.611 3,809 -0.01(-0.27%)
Feb 20, 2014 3.640 3.640 3.621 3.621 3,336 -0.02(-0.53%)
Feb 19, 2014 3.621 3.640 3.621 3.640 306 -0.01(-0.27%)
Feb 18, 2014 3.592 3.660 3.592 3.650 4,639 +0.08(+2.14%)
Feb 14, 2014 3.505 3.573 3.573 3.573 1,139 -0.05(-1.31%)
Feb 13, 2014 3.495 3.660 3.495 3.621 7,039 -0.11(-2.85%)
Feb 11, 2014 3.727 3.727 3.727 3.727 51 +0.05(+1.31%)
Feb 10, 2014 3.660 3.689 3.660 3.679 1,008 +0.04(+0.97%)
Feb 07, 2014 3.621 3.649 3.621 3.643 2,477 +0.01(+0.27%)
Feb 06, 2014 3.634 3.641 3.634 3.634 2,153 +0.00(+0.09%)
Feb 05, 2014 3.718 3.718 3.631 3.631 652 -0.08(-2.11%)
Feb 04, 2014 3.709 3.709 3.709 3.709 672 +0.07(+1.88%)
Feb 03, 2014 3.795 3.795 3.611 3.640 2,249 -0.15(-4.05%)
Jan 31, 2014 3.718 3.794 3.640 3.794 3,758 +0.08(+2.05%)
Jan 30, 2014 3.708 3.747 3.708 3.718 7,405 +0.10(+2.66%)
Jan 29, 2014 3.631 3.662 3.621 3.621 1,724 -0.05(-1.31%)
Jan 28, 2014 3.669 3.669 3.669 3.669 130 -0.12(-3.06%)
Jan 27, 2014 3.795 3.795 3.669 3.785 5,316 +0.00(+0.00%)
Jan 24, 2014 3.833 3.833 3.669 3.785 9,271 +0.12(+3.40%)
Jan 23, 2014 3.631 3.661 3.631 3.661 1,175 +0.06(+1.62%)
Jan 22, 2014 3.602 3.602 3.602 3.602 1,041 -0.03(-0.79%)
Jan 21, 2014 3.631 3.631 3.573 3.631 562 -0.01(-0.26%)
Jan 17, 2014 3.660 3.640 3.640 3.640 9,786 +0.01(+0.17%)
Jan 16, 2014 3.592 3.660 3.565 3.634 10,968 +0.04(+1.16%)
Jan 15, 2014 3.631 3.688 3.592 3.592 7,148 -0.04(-1.06%)
Jan 14, 2014 3.553 3.631 3.573 3.631 10,759 +0.08(+2.19%)
Jan 13, 2014 3.602 3.602 3.535 3.553 4,257 -0.05(-1.36%)
Jan 10, 2014 3.592 3.621 3.536 3.602 7,830 +0.06(+1.63%)
Jan 09, 2014 3.592 3.621 3.535 3.544 4,899 +0.01(+0.27%)
Jan 08, 2014 3.564 3.611 3.535 3.535 3,583 -0.03(-0.92%)
Jan 07, 2014 3.564 3.568 3.554 3.568 3,290 +0.03(+0.93%)
Jan 06, 2014 3.506 3.592 3.506 3.535 7,009 -0.05(-1.34%)
Jan 03, 2014 3.573 3.583 3.496 3.583 7,826 -0.00(-0.00%)
Jan 02, 2014 3.620 3.640 3.583 3.583 5,733 +0.06(+1.63%)
Dec 31, 2013 3.573 3.525 3.525 3.525 8,953 +0.01(+0.27%)
Dec 30, 2013 3.554 3.611 3.488 3.516 11,589 +0.02(+0.55%)
Dec 27, 2013 3.557 3.557 3.496 3.496 3,595 +0.03(+0.83%)
Dec 26, 2013 3.460 3.554 3.448 3.468 29,722 -0.04(-1.10%)
Dec 24, 2013 3.550 3.554 3.458 3.506 3,893 +0.03(+0.83%)
Dec 23, 2013 3.487 3.545 3.458 3.477 8,118 +0.00(+0.00%)
Dec 20, 2013 3.554 3.592 3.477 3.477 7,570 -0.05(-1.36%)
Dec 19, 2013 3.557 3.557 3.506 3.525 7,293 -0.06(-1.69%)
Dec 18, 2013 3.586 3.586 3.586 3.586 461 -0.05(-1.24%)
Dec 17, 2013 3.583 3.698 3.554 3.631 1,546 +0.01(+0.27%)
Dec 16, 2013 3.592 3.621 3.525 3.621 1,981 +0.07(+1.89%)
Dec 13, 2013 3.554 3.554 3.525 3.554 4,667 +0.00(+0.00%)
Dec 12, 2013 3.564 3.564 3.554 3.554 2,538 -0.03(-0.80%)
Dec 11, 2013 3.717 3.717 3.583 3.583 395 -0.03(-0.80%)
Dec 10, 2013 3.679 3.698 3.569 3.612 3,213 -0.03(-0.79%)
Dec 09, 2013 3.688 3.688 3.602 3.640 2,914 +0.05(+1.34%)
Dec 06, 2013 3.602 3.631 3.592 3.592 0 -0.01(-0.27%)
Dec 05, 2013 3.583 3.694 3.573 3.602 0 -0.01(-0.27%)
Dec 04, 2013 3.564 3.784 3.554 3.612 0 +0.03(+0.80%)
Dec 02, 2013 3.650 3.583 3.583 3.583 9,161 -0.14(-3.87%)
Nov 29, 2013 3.727 3.727 3.727 3.727 0 +0.06(+1.57%)
Nov 27, 2013 3.660 3.717 3.650 3.669 0 +0.13(+3.80%)
Nov 26, 2013 3.583 3.601 3.535 3.535 0 -0.06(-1.60%)
Nov 25, 2013 3.583 3.612 3.583 3.592 0 -0.04(-1.06%)
Nov 22, 2013 3.717 3.813 3.631 3.631 0 -0.13(-3.57%)
Nov 21, 2013 3.755 3.813 3.612 3.765 0 +0.07(+1.82%)
Nov 20, 2013 3.708 3.708 3.698 3.698 0 +0.04(+1.02%)
Nov 19, 2013 3.689 3.784 3.650 3.661 0 -0.01(-0.24%)
Nov 18, 2013 3.642 3.813 3.642 3.669 0 -0.09(-2.30%)
Nov 15, 2013 3.640 3.782 3.627 3.756 0 +0.08(+2.09%)
Nov 14, 2013 3.767 3.767 3.669 3.679 0 -0.15(-4.01%)
Nov 12, 2013 3.804 3.871 3.804 3.833 0 +0.08(+2.05%)
Nov 08, 2013 3.708 3.756 3.756 3.756 7,079 +0.00(+0.00%)
Nov 07, 2013 3.842 3.842 3.669 3.756 0 -0.13(-3.36%)
Nov 06, 2013 3.909 3.909 3.765 3.886 0 -0.02(-0.59%)
Nov 05, 2013 3.765 3.909 3.765 3.909 0 +0.00(+0.00%)
Nov 04, 2013 3.842 3.909 3.842 3.909 0 +0.14(+3.83%)
Nov 01, 2013 3.746 3.909 3.660 3.765 0 +0.07(+1.96%)
Oct 31, 2013 3.833 3.900 3.693 3.693 0 -0.04(-1.16%)
Oct 30, 2013 3.813 3.929 3.736 3.736 0 -0.13(-3.47%)
Oct 29, 2013 3.764 3.871 3.764 3.871 0 +0.04(+1.17%)
Oct 28, 2013 3.826 3.826 3.826 3.826 0 -0.14(-3.55%)
Oct 25, 2013 3.813 3.967 3.725 3.967 0 +0.21(+5.63%)
Oct 24, 2013 3.880 3.880 3.756 3.756 0 +0.02(+0.51%)
Oct 23, 2013 3.870 3.870 3.727 3.737 0 -0.14(-3.70%)
Oct 22, 2013 3.823 3.918 3.822 3.880 0 -0.08(-1.93%)
Oct 21, 2013 3.756 3.975 3.737 3.956 0 +0.16(+4.28%)
Oct 18, 2013 3.775 3.803 3.765 3.794 1,580 +0.07(+1.79%)
Oct 17, 2013 3.717 3.734 3.717 3.727 0 +0.08(+2.09%)
Oct 16, 2013 3.656 3.803 3.632 3.651 0 -0.14(-3.78%)
Oct 15, 2013 3.765 3.803 3.584 3.794 0 +0.11(+3.11%)
Oct 11, 2013 3.823 3.679 3.679 3.679 5,546 -0.18(-4.70%)
Oct 10, 2013 3.707 3.861 3.679 3.861 0 +0.26(+7.16%)
Oct 09, 2013 3.584 3.727 3.584 3.603 0 -0.10(-2.58%)
Oct 08, 2013 3.803 3.889 3.698 3.698 0 -0.15(-3.97%)
Oct 07, 2013 3.670 3.851 3.584 3.851 0 +0.13(+3.60%)
Oct 04, 2013 3.909 3.975 3.708 3.717 0 -0.27(-6.69%)
Oct 03, 2013 3.871 3.985 3.871 3.984 0 -0.03(-0.74%)
Oct 02, 2013 3.870 4.014 3.823 4.014 0 +0.08(+1.94%)
Oct 01, 2013 4.002 4.002 3.823 3.937 0 +0.04(+1.14%)
Sep 30, 2013 3.823 3.893 3.823 3.893 0 +0.07(+1.84%)
Sep 27, 2013 3.975 3.975 3.823 3.823 0 +0.00(+0.00%)
Sep 26, 2013 3.909 3.909 3.823 3.823 0 -0.13(-3.38%)
Sep 25, 2013 3.909 3.956 3.909 3.956 0 +0.11(+2.73%)
Sep 24, 2013 3.870 4.087 3.832 3.851 0 -0.03(-0.74%)
Sep 23, 2013 4.052 4.052 3.870 3.880 0 -0.27(-6.45%)
Sep 20, 2013 3.899 4.147 3.880 4.147 0 +0.27(+6.90%)
Sep 19, 2013 3.975 3.975 3.870 3.880 0 -0.01(-0.25%)
Sep 18, 2013 3.985 3.985 3.889 3.889 0 -0.09(-2.19%)
Sep 17, 2013 4.053 4.061 3.975 3.976 0 -0.03(-0.69%)
Sep 16, 2013 4.033 4.176 3.995 4.004 0 -0.17(-4.12%)
Sep 13, 2013 3.975 4.176 3.975 4.176 0 +0.22(+5.56%)
Sep 12, 2013 4.061 4.071 3.947 3.956 0 -0.25(-6.05%)
Sep 11, 2013 4.291 4.377 4.211 4.211 0 -0.00(-0.08%)
Sep 10, 2013 4.243 4.281 4.214 4.214 0 +0.09(+2.08%)
Sep 09, 2013 4.141 4.141 4.109 4.128 0 -0.08(-1.82%)
Sep 06, 2013 4.280 4.281 4.205 4.205 0 +0.02(+0.46%)
Sep 05, 2013 4.186 4.186 4.071 4.186 0 -0.02(-0.45%)
Sep 04, 2013 4.138 4.214 4.138 4.205 0 +0.10(+2.33%)
Sep 03, 2013 4.128 4.272 4.071 4.109 0 +0.02(+0.42%)
Aug 30, 2013 4.143 4.143 4.092 4.092 0 -0.11(-2.68%)
Aug 29, 2013 4.138 4.205 4.138 4.205 0 +0.09(+2.09%)
Aug 28, 2013 4.262 4.262 4.042 4.119 0 +0.05(+1.17%)
Aug 27, 2013 4.220 4.220 4.014 4.071 0 +0.01(+0.24%)
Aug 26, 2013 4.014 4.138 3.995 4.061 0 +0.10(+2.41%)
Aug 23, 2013 4.014 4.014 3.966 3.966 0 -0.09(-2.12%)
Aug 22, 2013 4.052 4.052 4.033 4.052 0 +0.06(+1.44%)
Aug 21, 2013 4.125 4.125 3.995 3.995 0 -0.20(-4.78%)
Aug 20, 2013 4.258 4.258 4.090 4.195 0 +0.09(+2.09%)
Aug 19, 2013 4.157 4.176 4.109 4.109 0 +0.00(+0.00%)
Aug 16, 2013 4.081 4.233 4.081 4.109 0 -0.01(-0.23%)
Aug 15, 2013 4.081 4.189 4.014 4.119 6,858 +0.01(+0.23%)
Aug 14, 2013 4.100 4.109 4.100 4.109 0 +0.08(+1.90%)
Aug 13, 2013 4.014 4.121 4.014 4.033 9,984 -0.08(-1.86%)
Aug 12, 2013 4.023 4.109 4.004 4.109 6,879 +0.13(+3.37%)
Aug 09, 2013 4.238 4.238 3.966 3.975 25,792 -0.17(-3.99%)
Aug 08, 2013 4.110 4.141 4.109 4.141 2,210 -0.06(-1.32%)
Aug 07, 2013 4.162 4.196 4.162 4.196 313 -0.10(-2.42%)
Aug 06, 2013 4.247 4.300 4.109 4.300 1,242 +0.06(+1.35%)
Aug 05, 2013 4.119 4.300 3.954 4.243 10,296 +0.17(+4.23%)
Aug 02, 2013 4.095 4.095 4.071 4.071 366 -0.13(-3.18%)
Aug 01, 2013 4.205 4.205 4.205 4.205 523 +0.00(+0.00%)
Jul 31, 2013 4.205 4.205 4.205 4.205 0 -0.08(-1.79%)
Jul 30, 2013 4.146 4.300 3.947 4.281 0 +0.08(+1.82%)
Jul 29, 2013 4.100 4.205 4.100 4.205 0 +0.13(+3.08%)
Jul 26, 2013 4.061 4.238 4.061 4.079 0 +0.02(+0.44%)
Jul 25, 2013 4.061 4.062 4.061 4.061 0 -0.03(-0.70%)
Jul 24, 2013 4.118 4.138 4.033 4.090 0 +0.05(+1.18%)
Jul 23, 2013 4.005 4.245 4.005 4.043 0 +0.05(+1.19%)
Jul 22, 2013 3.957 3.995 3.957 3.995 0 +0.00(+0.00%)
Jul 19, 2013 4.043 4.100 3.995 3.995 0 -0.18(-4.33%)
Jul 18, 2013 4.071 4.214 4.043 4.176 0 +0.17(+4.28%)
Jul 17, 2013 4.005 4.005 4.005 4.005 135 +0.07(+1.74%)
Jul 16, 2013 4.138 4.138 3.934 3.936 0 -0.23(-5.53%)
Jul 15, 2013 4.062 4.166 4.062 4.166 0 +0.17(+4.29%)
Jul 12, 2013 4.252 4.252 3.881 3.995 0 -0.13(-3.23%)
Jul 11, 2013 4.052 4.185 4.014 4.128 0 -0.05(-1.12%)
Jul 09, 2013 4.176 4.175 4.175 4.175 420 +0.13(+3.28%)
Jul 08, 2013 3.890 4.090 3.890 4.043 0 -0.05(-1.16%)
Jul 05, 2013 3.938 4.090 3.890 4.090 0 +0.08(+1.87%)
Jul 02, 2013 3.966 4.015 4.015 4.015 1,576 +0.05(+1.22%)
Jul 01, 2013 3.986 3.986 3.966 3.966 0 -0.25(-5.87%)
Jun 28, 2013 4.109 4.214 4.024 4.214 998 +0.16(+3.99%)
Jun 27, 2013 4.328 4.328 4.033 4.052 0 -0.20(-4.70%)
Jun 26, 2013 4.071 4.252 3.947 4.252 0 +0.23(+5.67%)
Jun 25, 2013 3.928 4.072 3.858 4.024 0 +0.17(+4.44%)
Jun 24, 2013 3.928 4.451 3.824 3.852 0 -0.17(-4.26%)
Jun 21, 2013 3.852 4.090 3.805 4.024 22,628 +0.12(+3.17%)
Jun 20, 2013 3.995 3.995 3.871 3.900 0 -0.10(-2.38%)
Jun 19, 2013 3.928 4.214 3.928 3.995 0 -0.07(-1.64%)
Jun 18, 2013 3.957 4.112 3.919 4.062 0 +0.16(+4.15%)
Jun 17, 2013 3.919 4.128 3.814 3.900 0 -0.10(-2.38%)
Jun 14, 2013 3.805 4.043 3.805 3.995 0 +0.10(+2.44%)
Jun 13, 2013 3.928 3.945 3.881 3.900 9,672 -0.10(-2.38%)
Jun 12, 2013 4.100 4.147 3.995 3.995 7,070 -0.29(-6.67%)
Jun 11, 2013 4.385 4.464 4.280 4.280 4,397 -0.18(-4.12%)
Jun 10, 2013 4.290 4.464 4.204 4.464 0 +0.18(+4.29%)
Jun 07, 2013 4.185 4.299 4.100 4.280 0 +0.19(+4.65%)
Jun 06, 2013 4.309 4.309 4.090 4.090 0 -0.19(-4.44%)
Jun 05, 2013 4.233 4.375 4.233 4.280 0 +0.10(+2.27%)
Jun 04, 2013 4.261 4.280 4.185 4.185 0 -0.07(-1.57%)
Jun 03, 2013 4.252 4.252 4.252 4.252 105 +0.05(+1.13%)
May 31, 2013 4.185 4.280 4.185 4.204 4,249 -0.02(-0.45%)
May 30, 2013 4.594 4.699 4.160 4.223 0 -0.22(-4.92%)
May 29, 2013 4.109 4.442 4.109 4.442 789 +0.30(+7.36%)
May 28, 2013 4.347 4.356 4.138 4.138 6,049 -0.09(-2.24%)
May 24, 2013 4.185 4.390 4.185 4.232 0 +0.14(+3.48%)
May 23, 2013 3.957 4.100 3.957 4.090 0 -0.21(-4.87%)
May 22, 2013 4.271 4.337 4.271 4.299 0 +0.10(+2.26%)
May 21, 2013 4.240 4.280 4.157 4.204 0 -0.06(-1.34%)
May 20, 2013 4.252 4.337 4.252 4.261 0 -0.04(-0.89%)
May 17, 2013 4.147 4.299 4.100 4.299 0 +0.07(+1.62%)
May 16, 2013 3.997 4.280 3.995 4.231 5,452 +0.14(+3.44%)
May 15, 2013 3.947 4.262 3.947 4.090 0 +0.07(+1.65%)
May 13, 2013 3.976 4.024 3.976 4.024 0 +0.03(+0.71%)
May 10, 2013 3.938 4.033 3.938 3.995 0 -0.04(-0.94%)
May 09, 2013 4.033 4.033 4.033 4.033 0 -0.01(-0.24%)
May 08, 2013 3.900 4.043 3.900 4.043 0 +0.07(+1.72%)
May 07, 2013 4.033 4.119 3.881 3.974 0 -0.02(-0.52%)
May 06, 2013 3.995 3.995 3.995 3.995 0 -0.10(-2.33%)
May 03, 2013 4.043 4.090 3.852 4.090 0 +0.04(+0.94%)
May 02, 2013 4.071 4.071 4.052 4.052 0 +0.09(+2.16%)
May 01, 2013 3.833 3.966 3.833 3.966 0 -0.01(-0.24%)
Apr 30, 2013 4.005 4.005 3.976 3.976 0 -0.02(-0.48%)
Apr 29, 2013 4.062 4.062 3.919 3.995 11,346 +0.00(+0.00%)
Apr 26, 2013 3.995 3.995 3.995 3.995 0 +0.07(+1.69%)
Apr 25, 2013 4.337 4.337 3.862 3.929 0 +0.14(+3.77%)
Apr 24, 2013 3.786 3.786 3.786 3.786 0 -0.28(-6.98%)
Apr 23, 2013 4.043 4.079 3.938 4.070 3,671 +0.11(+2.87%)
Apr 22, 2013 4.057 4.079 3.956 3.956 633 -0.12(-3.02%)
Apr 19, 2013 3.966 4.079 3.956 4.079 11,656 +0.14(+3.61%)
Apr 18, 2013 4.070 4.126 3.738 3.937 21,259 -0.09(-2.12%)
Apr 17, 2013 3.928 4.022 3.928 4.022 21,515 +0.06(+1.43%)
Apr 16, 2013 4.051 4.070 3.966 3.966 1,897 -0.01(-0.24%)
Apr 15, 2013 4.013 4.079 3.843 3.975 29,251 +0.01(+0.24%)
Apr 12, 2013 3.985 4.003 3.966 3.966 1,192 -0.06(-1.53%)
Apr 11, 2013 4.027 4.027 4.027 4.027 105 +0.08(+1.94%)
Apr 10, 2013 3.909 4.033 3.909 3.950 673 +0.03(+0.82%)
Apr 09, 2013 3.861 3.918 3.861 3.918 948 -0.01(-0.24%)
Apr 08, 2013 3.928 3.937 3.729 3.928 11,298 +0.10(+2.72%)
Apr 05, 2013 3.663 4.041 3.625 3.824 24,282 +0.06(+1.48%)
Apr 04, 2013 3.838 3.838 3.768 3.768 1,141 -0.16(-4.07%)
Apr 03, 2013 3.789 3.928 3.786 3.928 9,403 +0.00(+0.00%)
Apr 02, 2013 3.928 3.928 3.928 3.928 3,381 -0.02(-0.48%)
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.