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

Optical Cable Corp (NQ: OCC )

2.996 -0.004 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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, 2017 2.800 3.200 2.800 3.100 20,618 +0.30(+10.71%)
Mar 30, 2017 2.800 2.900 2.800 2.800 1,744 +0.00(+0.00%)
Mar 29, 2017 2.950 2.950 2.800 2.800 2,409 +0.00(+0.00%)
Mar 28, 2017 2.863 2.950 2.800 2.800 1,140 -0.01(-0.28%)
Mar 27, 2017 2.850 2.900 2.800 2.808 2,568 -0.09(-3.17%)
Mar 24, 2017 2.900 2.950 2.855 2.900 2,589 -0.05(-1.69%)
Mar 23, 2017 2.800 2.950 2.800 2.950 6,275 +0.15(+5.36%)
Mar 22, 2017 2.884 2.990 2.800 2.800 12,214 -0.15(-5.08%)
Mar 21, 2017 3.100 3.150 2.950 2.950 80,699 -0.20(-6.35%)
Mar 20, 2017 3.300 3.300 3.100 3.150 17,973 -0.20(-5.97%)
Mar 17, 2017 3.450 3.450 3.350 3.350 4,972 -0.05(-1.47%)
Mar 16, 2017 3.400 3.450 3.300 3.400 6,976 -0.05(-1.45%)
Mar 15, 2017 3.400 3.550 3.350 3.450 12,405 +0.05(+1.47%)
Mar 14, 2017 3.500 3.550 3.350 3.400 10,509 -0.15(-4.23%)
Mar 13, 2017 3.450 3.550 3.450 3.550 16,029 +0.15(+4.41%)
Mar 10, 2017 3.400 3.500 3.350 3.400 14,874 -0.02(-0.73%)
Mar 09, 2017 3.500 3.550 3.283 3.425 37,409 -0.08(-2.14%)
Mar 08, 2017 3.400 3.600 3.225 3.500 51,197 -0.10(-2.78%)
Mar 07, 2017 3.605 3.650 3.200 3.600 33,903 +0.00(+0.00%)
Mar 06, 2017 3.595 3.600 3.550 3.600 9,814 +0.05(+1.41%)
Mar 03, 2017 3.550 3.550 3.500 3.550 17,757 -0.05(-1.39%)
Mar 02, 2017 3.495 3.700 3.495 3.600 22,178 +0.10(+2.86%)
Mar 01, 2017 3.500 3.550 3.450 3.500 18,982 +0.05(+1.45%)
Feb 28, 2017 3.450 3.500 3.450 3.450 1,769 +0.00(+0.00%)
Feb 27, 2017 3.317 3.450 3.258 3.450 3,945 +0.00(+0.00%)
Feb 24, 2017 3.350 3.450 3.350 3.450 13,690 +0.05(+1.47%)
Feb 23, 2017 3.350 3.400 3.350 3.400 685 +0.05(+1.49%)
Feb 22, 2017 3.250 3.400 3.250 3.350 3,370 -0.05(-1.47%)
Feb 21, 2017 3.450 3.450 3.345 3.400 6,146 -0.05(-1.45%)
Feb 17, 2017 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 16, 2017 3.350 3.450 3.350 3.450 1,254 +0.05(+1.47%)
Feb 15, 2017 3.350 3.500 3.250 3.400 2,802 +0.10(+3.03%)
Feb 14, 2017 3.300 3.400 3.250 3.300 7,520 +0.00(+0.00%)
Feb 13, 2017 3.440 3.440 3.200 3.300 3,558 -0.05(-1.49%)
Feb 10, 2017 3.350 3.350 3.250 3.350 843 +0.00(+0.00%)
Feb 09, 2017 3.500 3.500 3.200 3.350 4,954 +0.10(+3.08%)
Feb 08, 2017 3.300 3.321 3.250 3.250 5,000 +0.00(+0.00%)
Feb 07, 2017 3.150 3.250 3.150 3.250 2,669 +0.08(+2.52%)
Feb 06, 2017 3.170 3.170 3.170 3.170 352 -0.13(-3.94%)
Feb 03, 2017 3.200 3.300 3.188 3.300 9,719 +0.10(+3.12%)
Feb 02, 2017 3.300 3.350 3.155 3.200 6,552 -0.05(-1.54%)
Feb 01, 2017 3.250 3.250 3.200 3.250 15,702 -0.02(-0.65%)
Jan 31, 2017 3.255 3.271 3.250 3.271 6,313 +0.02(+0.66%)
Jan 30, 2017 3.300 3.450 3.200 3.250 11,404 -0.15(-4.41%)
Jan 27, 2017 3.400 3.400 3.400 3.400 374 +0.05(+1.49%)
Jan 26, 2017 3.300 3.450 3.300 3.350 4,602 -0.05(-1.47%)
Jan 25, 2017 3.450 3.450 3.350 3.400 8,089 +0.15(+4.62%)
Jan 24, 2017 3.250 3.350 3.250 3.250 5,742 +0.00(+0.00%)
Jan 23, 2017 3.450 3.450 3.188 3.250 27,152 -0.20(-5.80%)
Jan 20, 2017 3.300 3.450 3.200 3.450 11,645 +0.20(+6.15%)
Jan 19, 2017 3.250 3.300 3.100 3.250 33,713 -0.05(-1.52%)
Jan 18, 2017 3.450 3.750 3.250 3.300 69,648 -0.15(-4.35%)
Jan 17, 2017 3.500 3.500 3.150 3.450 37,811 -0.05(-1.43%)
Jan 13, 2017 3.500 3.500 3.500 0 +0.05(+1.45%)
Jan 12, 2017 3.450 3.450 3.361 3.450 2,201 -0.05(-1.43%)
Jan 11, 2017 3.150 3.800 3.100 3.500 68,476 +0.35(+11.11%)
Jan 10, 2017 3.150 3.250 3.000 3.150 24,676 -0.15(-4.55%)
Jan 09, 2017 3.050 3.350 3.050 3.300 53,066 +0.30(+10.00%)
Jan 06, 2017 3.000 3.000 3.000 3.000 2,107 -0.12(-3.78%)
Jan 05, 2017 3.200 3.200 3.000 3.118 10,810 -0.03(-1.02%)
Jan 04, 2017 3.150 3.245 3.150 3.150 3,937 -0.10(-3.08%)
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.