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

Optical Cable Corp (NQ: OCC )

2.780 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Feb 28, 2019 5.500 5.600 5.290 5.360 24,637 -0.27(-4.80%)
Feb 27, 2019 5.560 5.769 5.460 5.630 41,607 +0.07(+1.26%)
Feb 26, 2019 4.974 5.780 4.974 5.560 74,677 +0.32(+6.11%)
Feb 25, 2019 4.870 5.569 4.760 5.240 81,661 +0.33(+6.72%)
Feb 22, 2019 4.970 4.970 4.770 4.910 56,300 -0.07(-1.41%)
Feb 21, 2019 5.090 5.090 4.750 4.980 37,416 -0.12(-2.35%)
Feb 20, 2019 5.360 5.470 4.630 5.100 171,488 -0.27(-5.03%)
Feb 19, 2019 5.210 6.160 5.210 5.370 1,098,228 +0.16(+3.07%)
Feb 15, 2019 4.020 5.550 3.850 5.210 555,800 +1.41(+37.11%)
Feb 14, 2019 3.560 3.900 3.530 3.800 29,312 +0.47(+14.11%)
Feb 13, 2019 3.240 3.560 3.230 3.330 26,344 +0.09(+2.78%)
Feb 12, 2019 3.220 3.275 3.210 3.240 8,252 +0.02(+0.62%)
Feb 11, 2019 3.300 3.360 3.210 3.220 15,887 -0.05(-1.53%)
Feb 08, 2019 3.570 3.570 3.270 3.270 26,300 -0.19(-5.49%)
Feb 07, 2019 3.377 3.500 3.197 3.460 30,612 -0.02(-0.57%)
Feb 06, 2019 3.540 3.540 3.480 3.480 2,525 -0.01(-0.29%)
Feb 05, 2019 3.590 3.610 3.470 3.490 27,587 -0.10(-2.86%)
Feb 04, 2019 3.580 3.710 3.550 3.593 10,889 -0.02(-0.48%)
Feb 01, 2019 3.570 3.610 3.560 3.610 1,300 +0.00(+0.00%)
Jan 31, 2019 3.600 3.611 3.560 3.610 1,796 +0.01(+0.28%)
Jan 30, 2019 3.620 3.620 3.550 3.600 2,348 +0.01(+0.28%)
Jan 29, 2019 3.590 3.610 3.550 3.590 5,345 -0.01(-0.28%)
Jan 28, 2019 3.700 3.736 3.600 3.600 14,667 -0.04(-1.10%)
Jan 25, 2019 3.600 3.680 3.600 3.640 7,200 +0.04(+1.11%)
Jan 24, 2019 3.561 3.600 3.561 3.600 1,213 +0.00(+0.14%)
Jan 23, 2019 3.583 3.610 3.580 3.595 1,611 -0.02(-0.69%)
Jan 22, 2019 3.690 3.690 3.560 3.620 3,572 -0.07(-1.90%)
Jan 18, 2019 3.560 3.690 3.550 3.690 1,600 +0.14(+3.94%)
Jan 17, 2019 3.560 3.673 3.550 3.550 3,832 -0.08(-2.20%)
Jan 16, 2019 3.650 3.691 3.630 3.630 6,148 +0.15(+4.31%)
Jan 15, 2019 3.380 3.550 3.380 3.480 2,055 +0.03(+0.87%)
Jan 14, 2019 3.600 3.600 3.390 3.450 2,179 -0.12(-3.36%)
Jan 11, 2019 3.760 3.770 3.550 3.570 10,800 -0.18(-4.79%)
Jan 10, 2019 3.670 3.768 3.670 3.750 1,127 -0.03(-0.80%)
Jan 09, 2019 3.850 3.900 3.710 3.780 15,704 -0.02(-0.53%)
Jan 08, 2019 3.800 3.806 3.680 3.800 8,171 +0.02(+0.53%)
Jan 07, 2019 3.840 3.850 3.710 3.780 4,304 -0.03(-0.79%)
Jan 04, 2019 3.780 3.950 3.750 3.810 7,600 +0.06(+1.60%)
Jan 03, 2019 3.780 3.780 3.750 3.750 520 -0.09(-2.34%)
Jan 02, 2019 3.660 3.840 3.660 3.840 2,660 +0.03(+0.79%)
Dec 31, 2018 3.800 3.850 3.625 3.810 3,300 +0.10(+2.70%)
Dec 28, 2018 3.580 3.980 3.580 3.710 43,000 +0.10(+2.77%)
Dec 27, 2018 3.450 3.750 3.440 3.610 12,124 +0.12(+3.44%)
Dec 26, 2018 3.330 3.790 3.330 3.490 28,550 +0.17(+5.12%)
Dec 24, 2018 3.640 3.640 3.320 3.320 4,100 -0.44(-11.70%)
Dec 21, 2018 3.750 3.900 3.555 3.760 29,600 -0.01(-0.27%)
Dec 20, 2018 3.600 3.770 3.280 3.770 65,891 +0.18(+5.01%)
Dec 19, 2018 3.500 3.810 3.460 3.590 70,898 -0.26(-6.75%)
Dec 18, 2018 3.790 3.910 3.750 3.850 45,293 +0.06(+1.58%)
Dec 17, 2018 3.890 3.900 3.730 3.790 12,605 -0.09(-2.32%)
Dec 14, 2018 3.860 3.880 3.700 3.880 2,500 -0.01(-0.20%)
Dec 13, 2018 3.870 3.888 3.850 3.888 932 +0.02(+0.45%)
Dec 12, 2018 3.865 3.901 3.860 3.870 1,243 +0.01(+0.26%)
Dec 11, 2018 3.850 3.930 3.850 3.860 17,285 +0.00(+0.00%)
Dec 10, 2018 3.930 3.930 3.850 3.860 4,367 -0.17(-4.22%)
Dec 07, 2018 3.870 4.030 3.870 4.030 13,400 +0.06(+1.51%)
Dec 06, 2018 3.970 4.140 3.870 3.970 23,044 -0.07(-1.73%)
Dec 04, 2018 4.170 4.170 3.820 4.040 7,000 -0.13(-3.12%)
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.