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 (%)
Dec 30, 2011 2.781 2.957 2.781 2.957 18,632 +0.17(+5.98%)
Dec 29, 2011 2.790 2.790 2.697 2.790 811 -0.04(-1.31%)
Dec 28, 2011 2.660 2.966 2.660 2.827 9,888 +0.01(+0.33%)
Dec 27, 2011 2.929 2.929 2.540 2.818 7,392 -0.06(-1.94%)
Dec 23, 2011 2.910 2.910 2.836 2.873 2,643 +0.07(+2.65%)
Dec 21, 2011 2.808 2.966 2.799 2.799 1,297 -0.17(-5.63%)
Dec 20, 2011 3.105 3.105 2.966 2.966 863 +0.03(+0.95%)
Dec 19, 2011 2.799 3.151 2.790 2.938 5,226 -0.18(-5.65%)
Dec 16, 2011 2.920 3.114 2.873 3.114 10,842 +0.29(+10.16%)
Dec 15, 2011 3.003 3.031 2.781 2.827 13,416 -0.30(-9.50%)
Dec 14, 2011 3.337 3.337 3.114 3.124 1,402 +0.10(+3.37%)
Dec 13, 2011 3.096 3.337 3.012 3.022 6,457 -0.10(-3.26%)
Dec 12, 2011 3.049 3.327 3.017 3.124 6,463 +0.06(+1.81%)
Dec 09, 2011 3.337 3.337 3.068 3.068 2,331 +0.01(+0.30%)
Dec 08, 2011 3.124 3.124 3.059 3.059 1,184 -0.01(-0.30%)
Dec 07, 2011 3.105 3.315 3.068 3.068 329 -0.27(-8.06%)
Dec 05, 2011 3.263 3.337 3.337 3.337 3,884 +0.24(+7.78%)
Dec 02, 2011 3.086 3.225 3.012 3.096 1,585 -0.05(-1.48%)
Dec 01, 2011 3.003 3.226 3.003 3.142 431 -0.12(-3.69%)
Nov 30, 2011 3.272 3.272 3.012 3.263 5,718 +0.17(+5.39%)
Nov 29, 2011 3.086 3.337 3.086 3.096 3,026 +0.07(+2.45%)
Nov 28, 2011 3.105 3.124 3.022 3.022 4,422 -0.36(-10.72%)
Nov 23, 2011 3.365 3.385 3.385 3.385 647 -0.04(-1.04%)
Nov 22, 2011 3.494 3.504 3.151 3.420 2,107 -0.08(-2.38%)
Nov 21, 2011 3.494 3.504 3.151 3.504 6,156 +0.05(+1.34%)
Nov 18, 2011 3.448 3.478 3.428 3.457 4,693 +0.19(+5.67%)
Nov 17, 2011 3.263 3.439 3.263 3.272 434 +0.03(+0.85%)
Nov 16, 2011 3.226 3.467 3.226 3.244 2,820 +0.05(+1.43%)
Nov 15, 2011 3.244 3.244 3.198 3.198 855 -0.06(-1.97%)
Nov 14, 2011 3.186 3.337 3.186 3.263 2,096 +0.05(+1.44%)
Nov 10, 2011 3.244 3.216 3.216 3.216 1,294 +0.02(+0.58%)
Nov 09, 2011 3.198 3.281 3.198 3.198 2,523 -0.03(-0.86%)
Nov 08, 2011 3.226 3.281 3.207 3.226 2,977 +0.02(+0.58%)
Nov 07, 2011 3.226 3.244 3.207 3.207 2,221 -0.24(-6.99%)
Nov 04, 2011 3.226 3.448 3.226 3.448 504 -0.06(-1.85%)
Nov 02, 2011 3.615 3.513 3.513 3.513 3,560 -0.01(-0.26%)
Nov 01, 2011 3.235 3.568 3.235 3.522 857 +0.20(+6.15%)
Oct 31, 2011 3.253 3.318 3.198 3.318 1,964 +0.04(+1.26%)
Oct 28, 2011 3.272 3.300 3.263 3.277 1,149 -0.32(-8.81%)
Oct 27, 2011 3.420 3.615 3.329 3.594 8,685 +0.16(+4.78%)
Oct 26, 2011 3.513 3.513 3.365 3.429 2,163 +0.24(+7.43%)
Oct 25, 2011 3.188 3.235 3.133 3.192 10,752 -0.02(-0.75%)
Oct 24, 2011 3.235 3.244 3.207 3.216 3,420 +0.03(+0.87%)
Oct 21, 2011 3.068 3.235 3.004 3.188 7,062 +0.09(+2.99%)
Oct 20, 2011 3.225 3.225 3.096 3.096 8,157 -0.05(-1.60%)
Oct 19, 2011 3.096 3.420 3.096 3.146 2,076 +0.08(+2.70%)
Oct 18, 2011 3.004 3.064 3.004 3.064 2,393 -0.17(-5.29%)
Oct 17, 2011 3.411 3.411 3.235 3.235 432 +0.18(+6.06%)
Oct 14, 2011 3.004 3.050 2.828 3.050 12,638 +0.05(+1.54%)
Oct 13, 2011 3.013 3.013 2.994 3.004 4,544 -0.01(-0.31%)
Oct 12, 2011 3.207 3.235 2.967 3.013 1,417 -0.02(-0.61%)
Oct 11, 2011 2.957 3.031 2.957 3.031 1,565 -0.13(-4.09%)
Oct 10, 2011 2.957 3.235 2.957 3.161 1,623 +0.14(+4.59%)
Oct 07, 2011 2.967 3.438 2.939 3.022 2,645 -0.14(-4.30%)
Oct 06, 2011 3.115 3.158 3.096 3.158 649 +0.09(+2.92%)
Oct 05, 2011 3.031 3.068 3.013 3.068 3,543 +0.04(+1.22%)
Oct 04, 2011 3.031 3.031 2.981 3.031 2,069 +0.04(+1.23%)
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.