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

Optical Cable Corp (NQ: OCC )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2010 2.106 2.124 1.996 2.069 12,616 -0.07(-3.42%)
Aug 27, 2010 2.142 2.142 2.142 2.142 109 +0.08(+4.00%)
Aug 26, 2010 2.160 2.170 2.060 2.060 10,773 -0.09(-4.26%)
Aug 25, 2010 2.160 2.278 2.151 2.151 764 -0.10(-4.63%)
Aug 24, 2010 2.160 2.256 2.160 2.256 5,993 -0.03(-1.44%)
Aug 23, 2010 2.325 2.325 2.225 2.289 2,512 +0.02(+0.81%)
Aug 20, 2010 2.179 2.280 2.151 2.270 5,354 +0.16(+7.36%)
Aug 19, 2010 2.215 2.215 2.014 2.115 12,356 -0.08(-3.75%)
Aug 17, 2010 2.151 2.197 2.197 2.197 1,420 +0.00(+0.00%)
Aug 16, 2010 2.179 2.197 2.142 2.197 3,779 +0.00(+0.00%)
Aug 13, 2010 2.334 2.362 2.197 2.197 5,570 -0.18(-7.69%)
Aug 12, 2010 2.325 2.380 2.325 2.380 4,659 -0.05(-1.89%)
Aug 10, 2010 2.444 2.426 2.426 2.426 2,512 -0.02(-0.75%)
Aug 09, 2010 2.344 2.444 2.334 2.444 1,625 +0.03(+1.14%)
Aug 06, 2010 2.380 2.417 2.371 2.417 3,382 +0.04(+1.54%)
Aug 05, 2010 2.380 2.472 2.380 2.380 6,945 -0.11(-4.41%)
Aug 04, 2010 2.618 2.691 2.490 2.490 3,741 -0.25(-9.03%)
Aug 03, 2010 2.664 2.737 2.572 2.737 9,214 +0.06(+2.40%)
Aug 02, 2010 2.728 2.728 2.609 2.673 17,601 -0.06(-2.34%)
Jul 30, 2010 2.682 2.746 2.673 2.737 19,439 -0.01(-0.33%)
Jul 28, 2010 2.746 2.746 2.746 2.746 12,124 +0.00(+0.00%)
Jul 27, 2010 2.737 2.746 2.701 2.746 3,151 +0.00(+0.00%)
Jul 26, 2010 2.884 2.884 2.746 2.746 6,190 -0.15(-5.06%)
Jul 23, 2010 2.701 2.893 2.572 2.893 7,382 +0.17(+6.40%)
Jul 22, 2010 2.710 2.719 2.710 2.719 791 +0.03(+1.19%)
Jul 21, 2010 2.774 2.792 2.664 2.687 11,061 -0.01(-0.51%)
Jul 20, 2010 2.701 2.701 2.701 2.701 1,050 +0.05(+1.72%)
Jul 19, 2010 2.595 2.687 2.595 2.655 1,747 -0.05(-1.69%)
Jul 16, 2010 2.701 2.737 2.701 2.701 7,657 +0.05(+1.72%)
Jul 15, 2010 2.655 2.655 2.655 2.655 109 -0.23(-7.92%)
Jul 14, 2010 2.831 2.883 2.764 2.883 1,338 +0.06(+2.00%)
Jul 13, 2010 2.756 2.827 2.756 2.827 2,047 +0.13(+4.68%)
Jul 12, 2010 2.701 2.701 2.701 2.701 136 -0.05(-1.67%)
Jul 09, 2010 2.719 2.746 2.719 2.746 3,287 +0.02(+0.67%)
Jul 08, 2010 2.724 2.728 2.716 2.728 4,369 +0.03(+1.02%)
Jul 07, 2010 2.710 2.710 2.701 2.701 5,450 +0.09(+3.51%)
Jul 06, 2010 2.737 2.737 2.609 2.609 4,664 -0.09(-3.39%)
Jul 02, 2010 2.701 2.701 2.701 2.701 4,041 +0.00(+0.00%)
Jun 29, 2010 2.701 2.701 2.701 2.701 10,595 -0.04(-1.34%)
Jun 25, 2010 2.737 2.746 2.737 2.737 2,949 -0.01(-0.33%)
Jun 24, 2010 2.655 2.746 2.618 2.746 6,089 +0.05(+2.04%)
Jun 23, 2010 2.737 2.737 2.632 2.691 20,945 -0.03(-1.01%)
Jun 22, 2010 2.710 2.737 2.691 2.719 9,170 +0.02(+0.68%)
Jun 21, 2010 2.728 2.728 2.687 2.701 10,487 -0.03(-1.01%)
Jun 18, 2010 2.746 2.746 2.563 2.728 16,593 -0.02(-0.67%)
Jun 17, 2010 2.728 2.746 2.627 2.746 7,285 +0.10(+3.81%)
Jun 16, 2010 2.737 2.745 2.609 2.646 15,750 -0.02(-0.69%)
Jun 15, 2010 2.994 2.994 2.563 2.664 46,143 -0.24(-8.20%)
Jun 14, 2010 2.865 3.103 2.856 2.902 5,570 +0.01(+0.32%)
Jun 11, 2010 2.875 2.893 2.856 2.893 2,170 +0.01(+0.32%)
Jun 10, 2010 2.865 2.888 2.865 2.884 1,030 +0.00(+0.00%)
Jun 09, 2010 2.893 2.893 2.884 2.884 3,710 -0.01(-0.32%)
Jun 08, 2010 2.929 2.929 2.880 2.893 4,697 -0.04(-1.25%)
Jun 07, 2010 2.975 3.113 2.896 2.929 8,932 -0.08(-2.74%)
Jun 04, 2010 2.838 3.012 2.820 3.012 11,660 +0.17(+6.13%)
Jun 03, 2010 2.838 2.838 2.792 2.838 3,823 -0.02(-0.80%)
Jun 02, 2010 2.838 2.874 2.792 2.861 8,956 +0.02(+0.81%)
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.