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 (%)
Jul 31, 2006 3.602 3.708 3.570 3.570 5,232 -0.10(-2.74%)
Jul 28, 2006 3.762 3.762 3.479 3.671 3,355 +0.00(+0.05%)
Jul 27, 2006 3.763 3.763 3.570 3.669 1,214 -0.11(-2.95%)
Jul 26, 2006 3.845 3.845 3.644 3.781 1,000 -0.04(-0.97%)
Jul 25, 2006 3.644 3.827 3.564 3.818 4,680 +0.01(+0.36%)
Jul 24, 2006 3.836 3.836 3.570 3.804 11,446 -0.02(-0.52%)
Jul 21, 2006 3.799 3.824 3.718 3.824 5,844 +0.07(+1.89%)
Jul 20, 2006 3.744 3.799 3.691 3.753 5,243 +0.00(+0.00%)
Jul 19, 2006 3.525 3.802 3.525 3.753 9,331 +0.15(+4.19%)
Jul 18, 2006 3.680 3.706 3.534 3.603 27,443 -0.08(-2.11%)
Jul 17, 2006 3.506 3.680 3.506 3.680 4,729 +0.03(+0.75%)
Jul 14, 2006 3.570 3.761 3.570 3.653 9,947 -0.05(-1.24%)
Jul 13, 2006 3.680 3.698 3.662 3.698 3,580 -0.10(-2.65%)
Jul 12, 2006 3.790 3.799 3.790 3.799 4,296 +0.01(+0.24%)
Jul 11, 2006 3.662 3.799 3.662 3.790 1,917 -0.02(-0.48%)
Jul 10, 2006 3.982 3.982 3.698 3.808 3,085 -0.07(-1.89%)
Jul 07, 2006 3.763 4.010 3.763 3.882 3,523 -0.11(-2.75%)
Jul 06, 2006 3.983 3.991 3.982 3.991 2,840 -0.05(-1.13%)
Jul 05, 2006 3.744 4.056 3.744 4.037 17,678 +0.19(+5.00%)
Jul 03, 2006 3.772 3.896 3.772 3.845 3,095 -0.02(-0.47%)
Jun 30, 2006 3.911 4.001 3.589 3.863 7,620 -0.03(-0.73%)
Jun 29, 2006 3.473 4.046 3.473 3.892 17,040 +0.49(+14.27%)
Jun 28, 2006 3.479 3.479 3.379 3.406 15,857 -0.05(-1.33%)
Jun 27, 2006 3.451 3.579 3.433 3.451 10,193 -0.10(-2.76%)
Jun 26, 2006 3.543 3.595 3.492 3.549 6,335 -0.03(-0.84%)
Jun 23, 2006 3.726 3.726 3.479 3.579 11,216 -0.15(-3.98%)
Jun 22, 2006 3.579 3.728 3.579 3.728 12,616 +0.04(+1.07%)
Jun 21, 2006 3.947 3.947 3.561 3.688 1,925 -0.07(-1.73%)
Jun 20, 2006 3.735 3.753 3.655 3.753 21,832 +0.03(+0.74%)
Jun 19, 2006 3.708 3.726 3.662 3.726 12,227 -0.01(-0.25%)
Jun 16, 2006 3.634 3.744 3.634 3.735 2,605 -0.01(-0.24%)
Jun 15, 2006 3.891 3.891 3.534 3.744 36,709 -0.19(-4.73%)
Jun 14, 2006 4.348 4.348 3.918 3.930 43,388 -0.51(-11.48%)
Jun 13, 2006 4.431 4.559 4.414 4.440 5,243 -0.14(-3.00%)
Jun 12, 2006 4.605 4.605 4.504 4.577 2,348 -0.03(-0.60%)
Jun 09, 2006 4.660 4.660 4.586 4.605 1,102 +0.07(+1.62%)
Jun 08, 2006 4.495 4.641 4.495 4.532 21,914 -0.14(-2.94%)
Jun 07, 2006 4.715 4.715 4.495 4.669 19,859 +0.00(+0.00%)
Jun 06, 2006 4.606 4.669 4.577 4.669 15,871 +0.01(+0.20%)
Jun 05, 2006 4.716 4.716 4.587 4.660 2,812 -0.06(-1.36%)
Jun 02, 2006 4.441 4.724 4.441 4.724 15,054 +0.19(+4.24%)
Jun 01, 2006 4.513 4.550 4.321 4.532 6,028 +0.05(+1.23%)
May 31, 2006 4.403 4.477 4.394 4.477 3,877 +0.02(+0.41%)
May 30, 2006 4.495 4.522 4.165 4.458 9,515 -0.12(-2.60%)
May 26, 2006 4.467 4.577 4.348 4.577 22,875 +0.02(+0.40%)
May 25, 2006 4.431 4.559 4.349 4.559 10,856 +0.12(+2.68%)
May 24, 2006 4.495 4.660 4.440 4.440 8,701 -0.05(-1.22%)
May 23, 2006 4.440 4.550 4.440 4.495 10,508 +0.05(+1.24%)
May 22, 2006 4.480 4.486 4.303 4.440 47,242 -0.11(-2.41%)
May 19, 2006 4.394 4.559 4.394 4.550 18,227 -0.01(-0.20%)
May 18, 2006 4.385 4.559 4.385 4.559 5,345 +0.06(+1.43%)
May 17, 2006 4.486 4.522 4.486 4.495 6,430 -0.03(-0.61%)
May 16, 2006 4.623 4.623 4.513 4.522 6,881 +0.04(+0.82%)
May 15, 2006 4.413 4.486 4.413 4.486 3,604 +0.08(+1.87%)
May 12, 2006 4.572 4.586 4.403 4.403 2,853 -0.23(-4.94%)
May 11, 2006 4.577 4.632 4.577 4.632 21,710 +0.05(+1.20%)
May 10, 2006 4.715 4.715 4.486 4.577 10,277 -0.02(-0.40%)
May 09, 2006 4.577 4.632 4.559 4.596 6,335 +0.04(+0.80%)
May 08, 2006 4.532 4.559 4.413 4.559 10,294 +0.01(+0.20%)
May 05, 2006 4.266 4.568 4.266 4.550 9,200 +0.06(+1.43%)
May 04, 2006 4.348 4.504 4.330 4.486 23,945 +0.15(+3.38%)
May 03, 2006 4.083 4.367 4.083 4.339 18,333 +0.21(+5.10%)
May 02, 2006 4.092 4.367 4.092 4.129 4,872 -0.05(-1.10%)
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.