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

Optical Cable Corp (NQ: OCC )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 3.669 3.779 3.669 3.733 11,493 +0.00(+0.00%)
Jun 29, 2011 3.752 3.761 3.669 3.733 19,391 -0.05(-1.22%)
Jun 28, 2011 3.908 3.908 3.687 3.779 233,877 -0.14(-3.53%)
Jun 27, 2011 3.918 3.918 3.789 3.918 12,611 -0.12(-2.97%)
Jun 24, 2011 3.862 4.037 3.825 4.037 4,131 +0.18(+4.53%)
Jun 23, 2011 3.669 3.862 3.669 3.862 6,617 +0.06(+1.70%)
Jun 22, 2011 3.724 3.798 3.687 3.798 17,086 +0.15(+4.04%)
Jun 21, 2011 3.586 3.650 3.586 3.650 8,665 +0.06(+1.54%)
Jun 20, 2011 3.540 3.632 3.153 3.595 19,988 +0.06(+1.83%)
Jun 17, 2011 3.429 3.530 3.429 3.530 11,837 +0.12(+3.51%)
Jun 16, 2011 3.517 3.540 3.245 3.411 10,651 -0.01(-0.27%)
Jun 15, 2011 3.577 3.586 3.309 3.420 27,047 -0.17(-4.62%)
Jun 14, 2011 3.494 3.788 3.318 3.586 31,064 -0.25(-6.49%)
Jun 13, 2011 4.028 4.028 3.678 3.835 10,974 -0.13(-3.26%)
Jun 10, 2011 3.862 4.102 3.862 3.964 12,475 +0.04(+0.94%)
Jun 09, 2011 3.779 3.927 3.623 3.927 9,532 +0.15(+3.90%)
Jun 08, 2011 4.037 4.111 3.604 3.779 21,572 -0.18(-4.65%)
Jun 07, 2011 3.844 4.130 3.844 3.964 9,004 +0.15(+3.86%)
Jun 06, 2011 3.825 4.001 3.577 3.816 29,316 -0.20(-5.05%)
Jun 03, 2011 3.936 4.028 3.927 4.019 3,189 -0.08(-2.02%)
May 24, 2011 4.148 4.240 3.973 4.102 10,092 +0.06(+1.60%)
May 23, 2011 4.102 4.240 3.918 4.037 11,936 -0.08(-2.01%)
May 20, 2011 4.102 4.120 4.065 4.120 4,585 -0.00(-0.00%)
May 19, 2011 4.102 4.213 4.056 4.120 8,591 +0.05(+1.13%)
May 18, 2011 4.249 4.249 4.048 4.074 77,440 -0.18(-4.12%)
May 17, 2011 4.388 4.399 4.222 4.249 9,872 -0.29(-6.30%)
May 16, 2011 4.369 4.876 4.369 4.535 27,614 +0.09(+2.07%)
May 13, 2011 4.471 4.581 4.342 4.443 24,353 -0.01(-0.21%)
May 12, 2011 4.296 4.452 4.203 4.452 22,103 +0.18(+4.32%)
May 11, 2011 4.323 4.323 4.240 4.268 1,963 -0.17(-3.74%)
May 10, 2011 4.231 4.434 4.194 4.434 7,485 +0.19(+4.57%)
May 09, 2011 4.351 4.461 4.240 4.240 5,057 -0.18(-3.97%)
May 06, 2011 4.139 4.415 4.102 4.415 19,437 +0.31(+7.64%)
May 05, 2011 4.102 4.139 4.102 4.102 2,961 -0.06(-1.33%)
May 04, 2011 4.286 4.323 4.002 4.157 17,377 -0.18(-4.04%)
May 03, 2011 4.332 4.443 4.066 4.332 29,185 +0.22(+5.37%)
May 02, 2011 4.075 4.213 4.047 4.112 7,454 -0.02(-0.45%)
Apr 29, 2011 4.038 4.130 3.955 4.130 12,069 +0.08(+2.05%)
Apr 28, 2011 4.176 4.194 3.955 4.047 22,120 -0.13(-3.09%)
Apr 27, 2011 4.323 4.389 4.167 4.176 19,150 -0.05(-1.09%)
Apr 26, 2011 4.332 4.480 4.213 4.222 22,077 -0.19(-4.37%)
Apr 25, 2011 4.470 4.535 4.369 4.415 16,529 -0.06(-1.23%)
Apr 21, 2011 4.498 4.654 4.397 4.470 23,536 -0.06(-1.22%)
Apr 20, 2011 4.691 4.691 4.516 4.526 20,003 +0.01(+0.21%)
Apr 19, 2011 4.535 4.608 4.369 4.516 22,436 +0.20(+4.69%)
Apr 18, 2011 4.158 4.314 4.158 4.314 21,960 -0.05(-1.05%)
Apr 15, 2011 4.222 4.700 4.213 4.360 6,445 +0.10(+2.38%)
Apr 14, 2011 4.204 4.296 4.204 4.259 14,764 +0.01(+0.22%)
Apr 13, 2011 4.268 4.286 4.213 4.250 8,314 +0.04(+0.87%)
Apr 12, 2011 4.388 4.388 4.213 4.213 14,793 -0.16(-3.58%)
Apr 11, 2011 4.618 4.618 4.158 4.369 9,129 -0.08(-1.86%)
Apr 08, 2011 4.176 4.516 4.158 4.452 17,177 -0.13(-2.81%)
Apr 07, 2011 4.562 4.645 4.535 4.581 30,597 -0.07(-1.58%)
Apr 06, 2011 4.673 4.728 4.516 4.654 40,761 -0.07(-1.56%)
Apr 05, 2011 4.728 4.756 4.654 4.728 30,952 +0.01(+0.19%)
Apr 04, 2011 4.691 4.838 4.664 4.719 43,134 +0.07(+1.58%)
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.