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 (%)
Jul 31, 2002 0.2197 0.2197 0.2197 0.2197 0 -1.54(-87.50%)
Jul 30, 2002 2.197 2.270 1.611 1.758 254,555 -0.44(-20.00%)
Jul 29, 2002 2.344 2.344 1.831 2.197 47,530 -0.07(-3.23%)
Jul 26, 2002 2.637 2.783 2.051 2.270 63,478 -0.37(-13.89%)
Jul 25, 2002 2.492 2.637 2.490 2.637 11,196 +0.00(+0.00%)
Jul 24, 2002 2.563 2.710 2.490 2.637 34,124 -0.07(-2.70%)
Jul 23, 2002 2.637 2.783 2.417 2.710 35,765 -0.07(-2.63%)
Jul 22, 2002 2.637 3.076 2.563 2.783 16,822 +0.00(+0.00%)
Jul 19, 2002 2.710 2.783 2.563 2.783 22,625 -0.15(-5.00%)
Jul 17, 2002 2.856 2.929 2.783 2.929 25,192 +0.07(+2.56%)
Jul 12, 2002 2.929 2.929 2.490 2.856 20,822 -0.07(-2.50%)
Jul 11, 2002 2.856 2.929 2.490 2.929 29,588 -0.07(-2.44%)
Jul 10, 2002 2.929 3.003 2.270 3.003 50,165 -0.15(-4.65%)
Jul 09, 2002 3.222 3.222 3.149 3.149 31,117 -0.15(-4.44%)
Jul 08, 2002 3.296 3.296 3.296 3.296 8,615 +0.00(+0.00%)
Jul 05, 2002 3.589 3.589 3.149 3.296 8,643 -0.15(-4.26%)
Jul 04, 2002 3.222 3.515 3.003 3.442 14,691 +0.00(+0.00%)
Jul 03, 2002 3.222 3.515 3.003 3.442 14,691 +0.07(+2.17%)
Jul 02, 2002 3.660 3.662 3.003 3.369 18,815 -0.29(-8.00%)
Jul 01, 2002 3.955 4.028 3.589 3.662 20,877 -0.29(-7.41%)
Jun 28, 2002 3.003 4.028 3.003 3.955 55,313 +0.44(+12.50%)
Jun 27, 2002 3.149 3.515 2.929 3.515 44,444 +0.29(+9.09%)
Jun 26, 2002 2.929 3.662 2.563 3.222 112,742 -0.29(-8.33%)
Jun 25, 2002 3.808 3.808 2.856 3.515 107,499 -0.51(-12.73%)
Jun 21, 2002 3.882 4.175 3.735 4.028 17,013 -0.22(-5.17%)
Jun 20, 2002 3.735 4.248 3.735 4.248 20,945 +0.00(+0.00%)
Jun 19, 2002 4.248 4.248 3.808 4.248 19,484 +0.00(+0.00%)
Jun 18, 2002 4.394 4.394 3.882 4.248 11,783 +0.00(+0.00%)
Jun 17, 2002 4.321 4.394 3.808 4.248 36,292 +0.15(+3.57%)
Jun 14, 2002 3.955 4.687 3.442 4.101 66,550 -0.29(-6.67%)
Jun 12, 2002 4.321 4.541 4.028 4.394 50,438 +0.15(+3.45%)
Jun 11, 2002 4.248 4.614 4.028 4.248 21,314 +0.00(+0.00%)
Jun 10, 2002 3.955 4.248 3.662 4.248 28,264 +0.29(+7.41%)
Jun 07, 2002 3.296 3.955 3.003 3.955 141,853 +0.29(+8.00%)
Jun 06, 2002 4.101 4.175 3.369 3.662 81,843 -0.51(-12.28%)
Jun 05, 2002 4.321 4.321 3.442 4.175 57,088 -0.51(-10.94%)
May 31, 2002 4.760 4.834 4.394 4.687 30,926 -0.37(-7.25%)
May 28, 2002 4.980 5.273 4.834 5.053 11,155 +0.07(+1.47%)
May 27, 2002 4.834 4.980 4.760 4.980 24,263 +0.00(+0.00%)
May 24, 2002 4.834 4.980 4.760 4.980 24,263 -0.15(-2.86%)
May 23, 2002 5.053 5.127 4.834 5.127 16,002 +0.00(+0.00%)
May 22, 2002 4.980 5.127 4.834 5.127 19,648 +0.00(+0.00%)
May 21, 2002 5.420 5.420 4.980 5.127 13,394 -0.15(-2.78%)
May 20, 2002 5.346 5.493 4.980 5.273 29,643 -0.15(-2.70%)
May 17, 2002 4.980 5.566 4.980 5.420 47,994 +0.44(+8.82%)
May 16, 2002 4.907 5.053 4.760 4.980 15,087 -0.15(-2.86%)
May 15, 2002 5.053 5.127 4.907 5.127 7,878 +0.00(+0.00%)
May 14, 2002 4.980 5.127 4.834 5.127 9,339 +0.07(+1.45%)
May 13, 2002 5.127 5.127 4.760 5.053 8,424 -0.07(-1.43%)
May 10, 2002 5.127 5.200 4.834 5.127 13,490 -0.07(-1.41%)
May 09, 2002 5.273 5.420 4.980 5.200 13,804 -0.07(-1.39%)
May 08, 2002 5.127 5.639 4.760 5.273 29,670 +0.15(+2.86%)
May 07, 2002 4.907 5.200 3.515 5.127 41,249 +0.00(+0.00%)
May 06, 2002 5.273 5.273 4.907 5.127 10,513 +0.00(+0.00%)
May 03, 2002 5.200 5.566 4.907 5.127 38,081 -0.15(-2.78%)
May 02, 2002 5.493 5.566 5.053 5.273 31,077 -0.29(-5.26%)
May 01, 2002 5.639 5.639 5.273 5.566 24,509 +0.00(+0.00%)
Apr 30, 2002 5.346 5.639 5.200 5.566 18,610 +0.08(+1.47%)
Apr 29, 2002 5.273 5.493 5.200 5.485 23,212 -0.15(-2.73%)
Apr 26, 2002 5.859 5.932 5.273 5.639 30,585 +0.00(+0.00%)
Apr 25, 2002 5.639 5.857 5.420 5.639 41,727 -0.22(-3.75%)
Apr 24, 2002 6.079 6.152 5.493 5.859 37,521 +0.00(+0.00%)
Apr 23, 2002 5.859 5.931 5.420 5.859 42,082 -0.22(-3.61%)
Apr 22, 2002 6.152 6.225 5.786 6.079 24,577 -0.22(-3.49%)
Apr 19, 2002 6.218 6.298 5.932 6.298 36,320 +0.07(+1.18%)
Apr 18, 2002 6.518 6.738 6.005 6.225 39,938 +0.00(+0.00%)
Apr 17, 2002 6.372 6.591 6.079 6.225 35,610 +0.00(+0.00%)
Apr 16, 2002 6.225 6.591 6.005 6.225 47,202 +0.00(+0.00%)
Apr 15, 2002 6.738 6.884 6.152 6.225 51,831 -0.73(-10.53%)
Apr 12, 2002 6.811 6.958 6.591 6.958 18,064 -0.07(-1.04%)
Apr 11, 2002 7.104 7.104 6.445 7.031 25,915 -0.15(-2.04%)
Apr 10, 2002 7.250 7.324 6.518 7.177 37,835 -0.07(-1.01%)
Apr 09, 2002 7.324 7.324 6.958 7.250 13,053 -0.07(-1.00%)
Apr 08, 2002 7.177 7.324 6.958 7.324 17,272 +0.07(+1.01%)
Apr 05, 2002 7.250 7.324 6.958 7.250 32,237 -0.22(-2.94%)
Apr 04, 2002 7.397 7.470 7.104 7.470 9,994 +0.00(+0.00%)
Apr 03, 2002 7.324 7.470 7.104 7.470 25,683 +0.15(+2.00%)
Apr 02, 2002 7.543 7.690 7.104 7.324 23,102 -0.22(-2.91%)
Apr 01, 2002 7.324 8.129 7.177 7.543 92,493 +0.15(+1.98%)
Mar 29, 2002 7.104 7.470 6.958 7.397 45,919 +0.00(+0.00%)
Mar 28, 2002 7.104 7.470 6.958 7.397 45,919 +0.22(+3.06%)
Mar 27, 2002 7.250 7.250 6.591 7.177 12,766 -0.07(-1.00%)
Mar 26, 2002 7.104 7.250 6.591 7.250 12,261 +0.37(+5.31%)
Mar 25, 2002 7.104 7.250 6.738 6.884 19,211 -0.22(-3.09%)
Mar 22, 2002 6.811 7.324 6.518 7.104 31,322 +0.59(+8.99%)
Mar 21, 2002 6.298 6.738 6.079 6.518 14,596 -0.07(-1.11%)
Mar 20, 2002 6.445 6.738 6.079 6.591 34,790 +0.00(+0.00%)
Mar 19, 2002 6.884 6.884 6.445 6.591 23,457 -0.37(-5.26%)
Mar 18, 2002 7.397 7.397 6.591 6.958 47,202 -0.44(-5.94%)
Mar 15, 2002 7.690 7.690 7.250 7.397 34,558 -0.29(-3.81%)
Mar 14, 2002 7.910 7.910 7.324 7.690 38,518 -0.07(-0.94%)
Mar 13, 2002 7.763 7.983 7.616 7.763 35,528 -0.07(-0.93%)
Mar 12, 2002 7.910 7.910 7.470 7.836 57,880 -0.07(-0.93%)
Mar 11, 2002 7.836 7.983 6.738 7.910 74,524 +0.00(+0.00%)
Mar 08, 2002 7.836 7.910 7.397 7.910 48,854 -0.07(-0.92%)
Mar 07, 2002 8.569 8.788 7.690 7.983 205,264 -0.22(-2.68%)
Mar 06, 2002 7.470 8.496 7.104 8.203 339,471 +1.61(+24.44%)
Mar 05, 2002 6.145 6.591 6.005 6.591 54,425 +0.66(+11.11%)
Mar 04, 2002 5.713 6.225 5.493 5.932 82,485 +0.37(+6.59%)
Mar 01, 2002 5.127 5.786 5.127 5.565 42,860 +0.44(+8.56%)
Feb 28, 2002 5.053 5.273 4.834 5.127 30,831 -0.15(-2.78%)
Feb 27, 2002 5.566 5.566 4.980 5.273 26,857 -0.22(-4.00%)
Feb 26, 2002 5.127 5.493 4.980 5.493 38,218 +0.22(+4.17%)
Feb 25, 2002 5.566 5.639 5.127 5.273 42,614 -0.37(-6.49%)
Feb 22, 2002 5.859 5.859 5.273 5.639 31,705 -0.22(-3.75%)
Feb 21, 2002 6.152 6.152 5.273 5.859 61,894 -0.44(-6.98%)
Feb 20, 2002 6.225 6.298 5.493 6.298 45,577 -0.14(-2.16%)
Feb 19, 2002 6.445 6.445 5.786 6.438 42,341 -0.15(-2.33%)
Feb 18, 2002 6.225 6.591 6.071 6.591 18,583 +0.00(+0.00%)
Feb 15, 2002 6.225 6.591 6.071 6.591 18,583 +0.00(+0.00%)
Feb 14, 2002 6.372 6.591 6.225 6.591 11,619 +0.07(+1.12%)
Feb 13, 2002 6.591 6.811 6.225 6.518 23,280 -0.07(-1.00%)
Feb 12, 2002 6.591 6.958 6.298 6.584 32,128 -0.01(-0.11%)
Feb 11, 2002 7.097 7.104 6.298 6.591 62,713 -0.15(-2.17%)
Feb 08, 2002 6.364 7.031 6.225 6.738 58,317 +0.45(+7.10%)
Feb 07, 2002 6.225 6.298 5.859 6.291 55,668 -0.08(-1.26%)
Feb 06, 2002 6.811 6.811 5.127 6.372 186,953 -0.22(-3.33%)
Feb 05, 2002 7.983 7.983 6.225 6.591 294,985 -1.39(-17.43%)
Feb 04, 2002 7.983 8.349 7.690 7.983 32,524 -0.07(-0.91%)
Feb 01, 2002 8.276 8.276 7.836 8.056 44,185 -0.29(-3.51%)
Jan 31, 2002 8.496 8.642 8.129 8.349 46,615 -0.15(-1.72%)
Jan 30, 2002 8.496 8.569 7.763 8.496 138,863 -0.22(-2.52%)
Jan 29, 2002 9.155 9.155 8.422 8.715 43,775 -0.29(-3.25%)
Jan 28, 2002 9.228 9.594 8.788 9.008 47,612 -0.22(-2.38%)
Jan 25, 2002 9.374 9.594 8.788 9.228 43,775 -0.22(-2.32%)
Jan 24, 2002 8.788 9.667 8.569 9.447 88,001 +0.80(+9.31%)
Jan 23, 2002 8.496 8.788 8.203 8.642 36,716 +0.00(+0.00%)
Jan 22, 2002 8.862 9.081 8.422 8.642 53,988 -0.21(-2.40%)
Jan 21, 2002 8.935 9.228 8.715 8.854 42,956 +0.00(+0.00%)
Jan 18, 2002 8.935 9.228 8.715 8.854 42,956 -0.23(-2.50%)
Jan 17, 2002 9.008 9.374 8.788 9.081 40,716 +0.29(+3.33%)
Jan 16, 2002 8.788 8.935 8.422 8.788 90,459 -0.15(-1.62%)
Jan 15, 2002 9.081 9.155 8.422 8.934 186,803 -0.22(-2.42%)
Jan 14, 2002 9.887 9.960 8.642 9.155 310,579 -0.73(-7.41%)
Jan 11, 2002 10.25 10.40 9.594 9.887 226,564 -0.29(-2.88%)
Jan 10, 2002 10.69 10.91 10.03 10.18 94,992 -1.76(-14.72%)
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.