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

Optical Cable Corp (NQ: OCC )

2.990 -0.090 (-2.92%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 31, 2017 2.800 2.850 2.700 2.850 2,692 +0.05(+1.79%)
May 30, 2017 2.800 2.800 2.800 2.800 262 -0.05(-1.75%)
May 26, 2017 2.900 2.900 2.650 2.850 72,002 +0.06(+1.97%)
May 25, 2017 2.950 3.000 2.700 2.795 20,479 -0.00(-0.18%)
May 24, 2017 2.850 2.955 2.755 2.800 30,774 -0.20(-6.67%)
May 23, 2017 2.950 3.000 2.900 3.000 8,874 +0.05(+1.69%)
May 22, 2017 2.995 3.050 2.800 2.950 15,524 +0.15(+5.36%)
May 19, 2017 2.700 2.900 2.700 2.800 2,228 +0.05(+1.82%)
May 18, 2017 2.717 3.050 2.717 2.750 35,530 -0.05(-1.79%)
May 17, 2017 2.800 2.850 2.700 2.800 1,843 +0.00(+0.00%)
May 16, 2017 2.675 2.800 2.675 2.800 348 +0.10(+3.70%)
May 12, 2017 2.700 2.700 2.700 146 -0.05(-1.82%)
May 11, 2017 2.750 2.850 2.605 2.750 25,305 +0.00(+0.00%)
May 10, 2017 3.000 3.350 2.750 2.750 25,094 -0.20(-6.78%)
May 09, 2017 2.800 3.200 2.800 2.950 39,388 +0.05(+1.72%)
May 08, 2017 2.800 2.900 2.800 2.900 679 +0.05(+1.75%)
May 05, 2017 2.800 2.850 2.800 2.850 835 +0.00(+0.00%)
May 04, 2017 2.753 2.950 2.650 2.850 22,179 +0.12(+4.59%)
May 03, 2017 2.800 2.800 2.725 2.725 2,447 +0.02(+0.93%)
May 02, 2017 2.700 2.832 2.700 2.700 2,672 +0.00(+0.00%)
May 01, 2017 2.850 2.850 2.650 2.700 16,710 -0.25(-8.47%)
Apr 28, 2017 3.000 3.000 2.850 2.950 628 +0.00(+0.00%)
Apr 27, 2017 2.900 3.000 2.800 2.950 5,502 +0.05(+1.72%)
Apr 26, 2017 2.925 2.950 2.855 2.900 1,991 +0.04(+1.51%)
Apr 25, 2017 2.950 2.950 2.857 2.857 626 -0.04(-1.49%)
Apr 21, 2017 2.900 2.900 2.900 87 -0.05(-1.69%)
Apr 20, 2017 2.900 3.000 2.900 2.950 21,360 +0.00(+0.00%)
Apr 19, 2017 2.800 3.050 2.705 2.950 8,447 +0.15(+5.36%)
Apr 18, 2017 2.850 3.100 2.700 2.800 70,050 +0.05(+1.82%)
Apr 17, 2017 2.700 2.850 2.700 2.750 6,700 +0.05(+1.85%)
Apr 13, 2017 2.900 2.900 2.650 2.700 43,144 -0.15(-5.26%)
Apr 12, 2017 2.600 2.900 2.595 2.850 28,769 +0.25(+9.62%)
Apr 11, 2017 2.700 2.750 2.555 2.600 7,485 -0.10(-3.70%)
Apr 10, 2017 2.700 2.800 2.655 2.700 2,816 +0.05(+1.89%)
Apr 07, 2017 2.800 2.800 2.650 2.650 8,594 -0.15(-5.36%)
Apr 06, 2017 2.500 2.800 2.500 2.800 6,435 +0.15(+5.66%)
Apr 05, 2017 2.700 2.800 2.650 2.650 4,701 -0.05(-1.85%)
Apr 04, 2017 2.975 2.975 2.650 2.700 27,927 -0.20(-6.90%)
Apr 03, 2017 3.100 3.100 2.850 2.900 10,609 -0.20(-6.45%)
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%)
Jan 03, 2017 3.100 3.250 3.100 3.250 4,456 +0.24(+7.83%)
Dec 30, 2016 3.014 3.014 3.014 0 -0.09(-2.77%)
Dec 29, 2016 3.100 3.150 3.095 3.100 10,326 -0.01(-0.46%)
Dec 28, 2016 3.150 3.195 3.050 3.114 9,175 +0.00(+0.16%)
Dec 27, 2016 3.100 3.150 2.950 3.109 19,300 +0.01(+0.30%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 22, 2016 3.010 3.100 3.000 3.100 8,658 +0.07(+2.31%)
Dec 21, 2016 3.200 3.200 3.000 3.030 22,730 -0.06(-2.00%)
Dec 20, 2016 3.300 3.363 3.000 3.092 65,108 +0.27(+9.54%)
Dec 19, 2016 2.700 2.995 2.700 2.822 6,069 +0.07(+2.64%)
Dec 16, 2016 2.982 2.982 2.550 2.750 8,057 +0.00(+0.00%)
Dec 15, 2016 2.850 2.850 2.650 2.750 8,538 -0.12(-4.25%)
Dec 14, 2016 2.850 2.872 2.850 2.872 1,855 +0.02(+0.77%)
Dec 13, 2016 2.850 2.850 2.722 2.850 4,656 +0.10(+3.64%)
Dec 12, 2016 2.700 2.850 2.500 2.750 11,726 +0.10(+3.77%)
Dec 09, 2016 2.650 2.795 2.550 2.650 24,582 -0.05(-1.85%)
Dec 08, 2016 2.800 2.800 2.700 2.700 9,506 -0.10(-3.57%)
Dec 07, 2016 2.763 2.850 2.750 2.800 1,726 -0.05(-1.75%)
Dec 06, 2016 3.000 3.000 2.650 2.850 30,830 -0.15(-5.00%)
Dec 05, 2016 3.000 3.000 2.950 3.000 5,183 +0.00(+0.00%)
Dec 02, 2016 3.050 3.100 3.000 3.000 14,952 -0.06(-1.80%)
Dec 01, 2016 3.110 3.110 3.050 3.055 6,241 -0.04(-1.45%)
Nov 30, 2016 3.150 3.189 3.072 3.100 4,161 -0.20(-6.06%)
Nov 29, 2016 3.300 3.300 3.155 3.300 924 +0.08(+2.40%)
Nov 28, 2016 3.150 3.228 3.150 3.223 4,050 -0.03(-0.84%)
Nov 23, 2016 3.250 3.250 3.250 135 -0.10(-2.99%)
Nov 22, 2016 3.350 3.350 3.250 3.350 515 +0.05(+1.52%)
Nov 21, 2016 3.250 3.400 3.250 3.300 20,123 +0.05(+1.54%)
Nov 18, 2016 2.650 3.250 2.650 3.250 5,080 +0.16(+5.11%)
Nov 17, 2016 2.900 3.100 2.900 3.092 5,007 +0.19(+6.62%)
Nov 16, 2016 2.941 2.945 2.850 2.900 2,755 +0.15(+5.45%)
Nov 15, 2016 2.650 2.950 2.650 2.750 4,302 -0.15(-5.17%)
Nov 14, 2016 2.700 2.900 2.450 2.900 7,829 +0.25(+9.43%)
Nov 10, 2016 2.650 2.650 2.650 0 +0.05(+1.92%)
Nov 09, 2016 2.550 2.609 2.550 2.600 1,137 -0.25(-8.77%)
Nov 04, 2016 2.850 2.850 2.850 297 -0.10(-3.39%)
Nov 03, 2016 2.845 2.950 2.845 2.950 507 +0.15(+5.36%)
Nov 02, 2016 2.650 2.855 2.600 2.800 14,665 +0.05(+1.82%)
Nov 01, 2016 2.900 2.900 2.700 2.750 6,941 -0.05(-1.79%)
Oct 31, 2016 2.871 3.050 2.650 2.800 5,645 +0.00(+0.00%)
Oct 28, 2016 3.100 3.100 2.800 2.800 1,267 -0.21(-6.96%)
Oct 27, 2016 3.100 3.100 3.010 3.010 1,843 -0.09(-2.92%)
Oct 26, 2016 3.100 3.100 3.100 3.100 544 +0.00(+0.00%)
Oct 25, 2016 3.150 3.150 3.100 3.100 5,203 +0.00(+0.00%)
Oct 24, 2016 2.900 3.100 2.900 3.100 9,057 +0.10(+3.33%)
Oct 21, 2016 2.750 3.195 2.600 3.000 11,889 +0.05(+1.69%)
Oct 20, 2016 3.350 3.450 2.850 2.950 154,382 -0.40(-11.94%)
Oct 19, 2016 2.900 3.200 2.658 3.350 61,205 +0.50(+17.54%)
Oct 18, 2016 2.650 2.850 2.650 2.850 17,038 +0.15(+5.56%)
Oct 17, 2016 2.650 2.770 2.650 2.700 9,684 +0.04(+1.50%)
Oct 14, 2016 2.640 2.700 2.640 2.660 14,102 +0.04(+1.53%)
Oct 13, 2016 2.600 2.676 2.600 2.620 9,296 +0.03(+1.31%)
Oct 12, 2016 2.580 2.586 2.580 2.586 4,100 -0.00(-0.15%)
Oct 11, 2016 2.580 2.590 2.580 2.590 519 +0.01(+0.38%)
Oct 10, 2016 2.600 2.600 2.580 2.580 4,111 -0.02(-0.77%)
Oct 07, 2016 2.600 2.600 2.570 2.600 2,196 +0.01(+0.39%)
Oct 06, 2016 2.590 2.600 2.590 2.590 2,080 +0.09(+3.60%)
Oct 05, 2016 2.580 2.600 2.500 2.500 6,121 +0.01(+0.40%)
Oct 04, 2016 2.510 2.600 2.490 2.490 4,084 -0.01(-0.40%)
Oct 03, 2016 2.620 2.620 2.500 2.500 1,269 +0.00(+0.00%)
Sep 30, 2016 2.610 2.610 2.500 2.500 9,792 +0.01(+0.40%)
Sep 29, 2016 2.503 2.505 2.490 2.490 4,722 +0.01(+0.41%)
Sep 28, 2016 2.529 2.529 2.480 2.480 474 -0.14(-5.27%)
Sep 27, 2016 2.501 2.640 2.501 2.618 4,448 +0.03(+1.08%)
Sep 26, 2016 2.800 2.800 2.550 2.590 9,696 -0.29(-10.07%)
Sep 23, 2016 2.470 2.880 2.360 2.880 8,527 +0.52(+22.03%)
Sep 22, 2016 2.360 2.410 2.360 2.360 6,311 -0.08(-3.30%)
Sep 19, 2016 2.460 2.441 2.441 2.441 49 -0.04(-1.59%)
Sep 16, 2016 2.270 2.480 2.270 2.480 14,083 +0.23(+10.22%)
Sep 15, 2016 2.287 2.287 2.240 2.250 1,100 +0.01(+0.45%)
Sep 14, 2016 2.240 2.240 2.240 2.240 256 -0.01(-0.44%)
Sep 13, 2016 2.420 2.440 2.230 2.250 22,110 +0.07(+3.21%)
Sep 12, 2016 2.380 2.380 2.180 2.180 15,832 -0.04(-1.80%)
Sep 09, 2016 2.285 2.285 2.220 2.220 874 -0.04(-1.74%)
Sep 08, 2016 2.262 2.262 2.200 2.259 3,111 -0.05(-2.19%)
Sep 07, 2016 2.390 2.390 2.200 2.310 6,138 +0.12(+5.48%)
Sep 06, 2016 2.170 2.250 2.170 2.190 3,710 -0.11(-4.78%)
Aug 31, 2016 2.250 2.300 2.300 2.300 600 +0.05(+2.22%)
Aug 30, 2016 2.270 2.293 2.190 2.250 772 +0.07(+3.23%)
Aug 29, 2016 2.190 2.240 2.180 2.180 3,616 -0.11(-4.82%)
Aug 26, 2016 2.315 2.315 2.220 2.290 956 +0.02(+1.07%)
Aug 25, 2016 2.250 2.266 2.200 2.266 1,774 +0.05(+2.07%)
Aug 24, 2016 2.200 2.220 2.170 2.220 20,358 -0.09(-3.93%)
Aug 19, 2016 2.310 2.311 2.311 2.311 49 -0.01(-0.40%)
Aug 18, 2016 2.320 2.320 2.320 2.320 324 +0.15(+6.90%)
Aug 17, 2016 2.170 2.170 2.170 2.170 6,639 -0.15(-6.46%)
Aug 16, 2016 2.320 2.320 2.320 2.320 1,169 -0.02(-0.85%)
Aug 15, 2016 2.190 2.340 2.190 2.340 5,202 +0.16(+7.39%)
Aug 12, 2016 2.230 2.230 2.179 2.179 682 -0.06(-2.47%)
Aug 10, 2016 2.330 2.234 2.234 2.234 35 +0.01(+0.28%)
Aug 09, 2016 2.276 2.276 2.160 2.228 2,179 -0.09(-3.93%)
Aug 08, 2016 2.298 2.319 2.298 2.319 747 +0.00(+0.13%)
Aug 05, 2016 2.315 2.340 2.181 2.316 3,974 +0.09(+4.12%)
Aug 04, 2016 2.196 2.224 2.196 2.224 2,401 -0.11(-4.90%)
Aug 03, 2016 2.339 2.339 2.272 2.339 2,860 +0.14(+6.51%)
Aug 01, 2016 2.220 2.196 2.196 2.196 83 -0.00(-0.18%)
Jul 29, 2016 2.200 2.200 2.200 2.200 3,132 -0.10(-4.35%)
Jul 27, 2016 2.330 2.300 2.300 2.300 70 -0.03(-1.29%)
Jul 26, 2016 2.140 2.330 2.140 2.330 759 +0.06(+2.75%)
Jul 22, 2016 2.200 2.268 2.268 2.268 64 +0.09(+3.90%)
Jul 21, 2016 2.270 2.350 2.183 2.183 3,611 -0.09(-3.85%)
Jul 19, 2016 2.270 2.270 2.270 2.270 20 +0.00(+0.00%)
Jul 18, 2016 2.170 2.340 2.170 2.270 10,468 +0.07(+2.99%)
Jul 15, 2016 2.320 2.350 2.150 2.204 17,418 -0.14(-5.80%)
Jul 14, 2016 2.333 2.340 2.333 2.340 4,700 -0.01(-0.43%)
Jul 12, 2016 2.390 2.350 2.350 2.350 5 +0.08(+3.52%)
Jul 07, 2016 2.270 2.270 2.270 2.270 4 +0.02(+0.89%)
Jul 05, 2016 2.300 2.300 2.250 2.250 825 -0.11(-4.65%)
Jul 01, 2016 2.330 2.360 2.360 2.360 7,900 +0.05(+2.16%)
Jun 30, 2016 2.310 2.320 2.310 2.310 2,623 +0.08(+3.57%)
Jun 29, 2016 2.180 2.230 2.180 2.230 479 +0.01(+0.46%)
Jun 28, 2016 2.220 2.220 2.220 2.220 746 -0.05(-2.40%)
Jun 27, 2016 2.275 2.275 2.275 2.275 216 +0.08(+3.87%)
Jun 24, 2016 2.269 2.330 2.190 2.190 9,180 -0.13(-5.60%)
Jun 23, 2016 2.213 2.320 2.213 2.320 276 +0.13(+5.94%)
Jun 22, 2016 2.190 2.195 2.190 2.190 605 -0.09(-3.76%)
Jun 20, 2016 2.200 2.276 2.276 2.276 1 +0.08(+3.43%)
Jun 17, 2016 2.210 2.289 2.170 2.200 2,629 +0.00(+0.00%)
Jun 16, 2016 2.160 2.280 2.140 2.200 3,729 -0.16(-6.78%)
Jun 15, 2016 2.360 2.360 2.360 2.360 302 +0.08(+3.51%)
Jun 14, 2016 2.230 2.320 2.230 2.280 4,516 +0.05(+2.24%)
Jun 13, 2016 2.250 2.250 2.211 2.230 5,619 -0.07(-3.04%)
Jun 10, 2016 2.490 2.490 2.250 2.300 3,176 +0.00(+0.00%)
Jun 09, 2016 2.222 2.300 2.222 2.300 842 -0.11(-4.56%)
Jun 08, 2016 2.490 2.490 2.400 2.410 6,595 +0.07(+3.10%)
Jun 07, 2016 2.460 2.530 2.200 2.337 54,533 -0.45(-16.22%)
Jun 06, 2016 2.500 2.790 2.500 2.790 2,340 +0.13(+4.88%)
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.