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 (%)
May 29, 2020 2.490 2.580 2.490 2.500 1,400 +0.00(+0.00%)
May 28, 2020 2.510 2.550 2.500 2.500 2,036 +0.00(+0.00%)
May 27, 2020 2.590 2.590 2.500 2.500 9,443 -0.01(-0.40%)
May 26, 2020 2.560 2.560 2.500 2.510 1,804 -0.04(-1.57%)
May 22, 2020 2.510 2.580 2.500 2.550 2,100 +0.10(+4.08%)
May 21, 2020 2.500 2.590 2.450 2.450 2,678 -0.14(-5.41%)
May 20, 2020 2.410 2.600 2.410 2.590 7,506 +0.07(+2.77%)
May 19, 2020 2.550 2.550 2.520 2.520 6,097 -0.04(-1.56%)
May 18, 2020 2.662 2.662 2.500 2.560 7,772 +0.06(+2.40%)
May 15, 2020 2.530 2.530 2.500 2.500 700 +0.06(+2.46%)
May 14, 2020 2.450 2.500 2.440 2.440 2,442 +0.03(+1.24%)
May 13, 2020 2.510 2.510 2.400 2.410 13,497 +0.00(+0.00%)
May 12, 2020 2.410 2.579 2.400 2.410 14,575 -0.17(-6.59%)
May 11, 2020 2.420 2.600 2.420 2.580 4,276 +0.14(+5.73%)
May 08, 2020 2.487 2.540 2.410 2.440 3,500 -0.04(-1.61%)
May 07, 2020 2.500 2.500 2.449 2.480 1,568 -0.04(-1.59%)
May 06, 2020 2.537 2.537 2.520 2.520 624 +0.01(+0.40%)
May 05, 2020 2.660 2.660 2.440 2.510 1,148 -0.03(-1.18%)
May 04, 2020 2.530 2.550 2.530 2.540 948 -0.05(-1.93%)
May 01, 2020 2.645 2.645 2.530 2.590 800 +0.13(+5.28%)
Apr 30, 2020 2.460 2.460 2.460 229 +0.00(+0.00%)
Apr 29, 2020 2.270 2.460 2.270 2.460 3,436 +0.11(+4.68%)
Apr 28, 2020 2.575 2.590 2.273 2.350 3,485 +0.00(+0.00%)
Apr 27, 2020 2.590 2.600 2.280 2.350 4,392 -0.28(-10.65%)
Apr 24, 2020 2.440 2.630 2.440 2.630 600 +0.21(+8.77%)
Apr 23, 2020 2.760 2.760 2.380 2.418 2,293 -0.34(-12.39%)
Apr 22, 2020 2.760 2.823 2.657 2.760 7,353 +0.00(+0.17%)
Apr 21, 2020 2.670 2.800 2.670 2.755 2,999 +0.25(+9.78%)
Apr 20, 2020 2.460 2.620 2.415 2.510 15,140 +0.14(+5.91%)
Apr 17, 2020 2.405 2.405 2.361 2.370 1,100 +0.03(+1.28%)
Apr 16, 2020 2.470 2.470 2.340 2.340 1,434 -0.09(-3.74%)
Apr 15, 2020 2.405 2.470 2.405 2.431 1,160 +0.10(+4.32%)
Apr 14, 2020 2.330 2.330 2.330 2.330 1,374 -0.13(-5.13%)
Apr 13, 2020 2.456 2.456 2.456 2.456 870 +0.05(+2.12%)
Apr 09, 2020 2.320 2.450 2.320 2.405 17,900 +0.05(+2.34%)
Apr 08, 2020 2.340 2.450 2.286 2.350 11,641 -0.09(-3.69%)
Apr 07, 2020 2.440 2.440 2.440 2.440 301 +0.03(+1.24%)
Apr 06, 2020 2.460 2.550 2.410 2.410 2,873 -0.01(-0.41%)
Apr 03, 2020 2.440 2.450 2.380 2.420 4,300 +0.06(+2.54%)
Apr 02, 2020 2.400 2.560 2.360 2.360 2,324 -0.05(-2.10%)
Apr 01, 2020 2.590 2.590 2.411 2.411 1,121 +0.01(+0.45%)
Mar 31, 2020 2.385 2.500 2.385 2.400 11,049 +0.05(+2.13%)
Mar 30, 2020 2.350 2.350 2.200 2.350 3,051 +0.01(+0.43%)
Mar 27, 2020 2.310 2.390 2.280 2.340 6,600 +0.01(+0.65%)
Mar 26, 2020 2.341 2.352 2.260 2.325 3,655 -0.00(-0.21%)
Mar 25, 2020 2.360 2.360 2.320 2.330 1,494 +0.04(+1.75%)
Mar 24, 2020 2.290 2.300 2.260 2.290 1,631 +0.14(+6.51%)
Mar 23, 2020 2.270 2.330 2.135 2.150 46,901 -0.19(-7.92%)
Mar 20, 2020 2.310 2.335 2.140 2.335 45,300 +0.04(+1.74%)
Mar 19, 2020 2.320 2.350 2.050 2.295 12,219 -0.16(-6.33%)
Mar 18, 2020 2.575 2.575 2.400 2.450 4,715 -0.06(-2.39%)
Mar 17, 2020 2.460 2.539 2.300 2.510 18,581 +0.01(+0.40%)
Mar 16, 2020 2.550 2.553 2.390 2.500 38,970 -0.12(-4.76%)
Mar 13, 2020 2.680 2.800 2.625 2.625 15,000 -0.00(-0.19%)
Mar 12, 2020 2.760 2.774 2.630 2.630 4,217 -0.32(-10.85%)
Mar 11, 2020 2.800 2.950 2.800 2.950 439 +0.05(+1.72%)
Mar 10, 2020 2.961 2.961 2.900 2.900 999 +0.04(+1.37%)
Mar 09, 2020 2.910 2.910 2.855 2.861 3,361 -0.23(-7.41%)
Mar 06, 2020 3.090 3.130 3.090 3.090 300 -0.10(-3.13%)
Mar 05, 2020 3.010 3.190 3.010 3.190 2,452 +0.18(+5.98%)
Mar 04, 2020 3.010 3.010 3.010 59 +0.00(+0.00%)
Mar 03, 2020 3.250 3.270 3.010 3.010 1,532 -0.15(-4.85%)
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.