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 30, 2004 3.827 3.927 3.817 3.882 17,914 +0.07(+1.92%)
Jul 29, 2004 3.863 3.891 3.763 3.808 29,930 -0.04(-0.95%)
Jul 28, 2004 3.937 3.937 3.808 3.845 9,831 -0.09(-2.33%)
Jul 27, 2004 3.937 3.973 3.900 3.937 9,175 -0.01(-0.23%)
Jul 26, 2004 3.808 4.004 3.808 3.946 16,385 +0.02(+0.47%)
Jul 23, 2004 4.028 4.028 3.882 3.927 14,746 -0.11(-2.72%)
Jul 22, 2004 3.900 4.120 3.900 4.037 11,032 -0.05(-1.32%)
Jul 21, 2004 4.120 4.229 3.845 4.091 40,634 -0.09(-2.21%)
Jul 20, 2004 4.312 4.364 4.019 4.184 68,926 -0.13(-2.97%)
Jul 19, 2004 4.376 4.376 4.129 4.312 16,494 -0.01(-0.21%)
Jul 16, 2004 4.366 4.366 4.220 4.321 983 +0.06(+1.51%)
Jul 15, 2004 4.321 4.339 4.211 4.257 3,495 +0.05(+1.09%)
Jul 14, 2004 4.358 4.358 4.165 4.211 12,998 -0.15(-3.36%)
Jul 13, 2004 4.449 4.449 4.358 4.358 18,569 -0.18(-4.03%)
Jul 12, 2004 4.660 4.733 4.358 4.541 9,612 -0.25(-5.14%)
Jul 09, 2004 4.641 4.797 4.568 4.787 9,721 +0.06(+1.36%)
Jul 08, 2004 4.724 4.724 4.586 4.723 1,856 +0.01(+0.17%)
Jul 07, 2004 4.705 4.770 4.705 4.715 1,638 -0.07(-1.51%)
Jul 06, 2004 4.660 4.797 4.660 4.787 6,007 -0.09(-1.88%)
Jul 02, 2004 4.797 4.879 4.797 4.879 2,949 +0.10(+2.09%)
Jul 01, 2004 4.834 4.953 4.742 4.779 14,091 -0.05(-0.95%)
Jun 30, 2004 4.806 4.898 4.715 4.825 7,209 -0.08(-1.68%)
Jun 29, 2004 4.951 4.989 4.879 4.907 4,697 -0.08(-1.63%)
Jun 28, 2004 4.879 4.989 4.852 4.988 5,570 +0.09(+1.85%)
Jun 25, 2004 4.852 4.898 4.852 4.898 1,856 +0.07(+1.52%)
Jun 24, 2004 4.879 4.980 4.825 4.825 17,805 -0.13(-2.59%)
Jun 23, 2004 4.852 5.017 4.834 4.953 32,005 +0.15(+3.05%)
Jun 22, 2004 4.815 4.852 4.724 4.806 9,721 +0.01(+0.19%)
Jun 21, 2004 4.486 4.806 4.486 4.797 17,586 +0.29(+6.50%)
Jun 18, 2004 4.413 4.504 4.413 4.504 22,392 +0.00(+0.00%)
Jun 17, 2004 4.669 4.669 4.358 4.504 23,376 -0.22(-4.65%)
Jun 16, 2004 4.760 4.760 4.724 4.724 3,495 +0.00(+0.00%)
Jun 15, 2004 4.852 4.953 4.669 4.724 39,542 -0.11(-2.25%)
Jun 14, 2004 5.319 5.566 4.641 4.833 54,835 -0.66(-12.00%)
Jun 10, 2004 5.374 5.511 5.319 5.492 14,200 +0.11(+2.02%)
Jun 09, 2004 5.575 5.575 5.273 5.383 14,965 -0.09(-1.67%)
Jun 08, 2004 4.916 5.539 4.898 5.474 50,356 +0.62(+12.85%)
Jun 07, 2004 4.779 4.860 4.779 4.851 1,420 -0.02(-0.38%)
Jun 04, 2004 4.779 4.869 4.696 4.869 7,974 +0.01(+0.19%)
Jun 03, 2004 4.962 5.017 4.815 4.860 7,537 -0.14(-2.75%)
Jun 02, 2004 4.934 4.998 4.815 4.998 6,117 +0.11(+2.23%)
Jun 01, 2004 4.861 4.889 4.733 4.889 4,697 -0.04(-0.72%)
May 28, 2004 4.843 4.934 4.770 4.924 9,394 +0.15(+3.05%)
May 27, 2004 4.834 4.834 4.651 4.779 4,260 -0.07(-1.51%)
May 26, 2004 4.724 4.852 4.641 4.852 14,091 +0.07(+1.36%)
May 25, 2004 4.934 4.934 4.632 4.787 12,234 -0.09(-1.88%)
May 24, 2004 4.806 4.889 4.806 4.879 5,789 +0.05(+1.14%)
May 21, 2004 4.788 4.834 4.623 4.824 6,881 +0.14(+2.93%)
May 20, 2004 4.577 4.815 4.577 4.686 6,881 +0.06(+1.37%)
May 19, 2004 4.596 4.705 4.568 4.623 11,578 +0.08(+1.81%)
May 18, 2004 4.889 4.889 4.394 4.541 64,994 -0.25(-5.16%)
May 17, 2004 4.797 4.852 4.788 4.788 5,243 -0.11(-2.24%)
May 14, 2004 4.980 4.980 4.843 4.898 2,184 -0.11(-2.19%)
May 13, 2004 4.733 5.161 4.733 5.008 11,469 +0.27(+5.60%)
May 12, 2004 4.797 4.852 4.669 4.742 20,535 -0.05(-1.15%)
May 11, 2004 4.940 4.944 4.715 4.797 44,348 -0.17(-3.50%)
May 10, 2004 4.825 5.199 4.825 4.971 17,914 -0.17(-3.40%)
May 07, 2004 5.200 5.200 5.146 5.146 327 +0.05(+0.92%)
May 06, 2004 5.310 5.310 5.035 5.099 22,283 -0.37(-6.70%)
May 05, 2004 5.310 5.465 5.255 5.465 2,621 +0.21(+4.01%)
May 04, 2004 5.227 5.255 5.090 5.255 8,629 +0.14(+2.70%)
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.