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 (%)
May 31, 2006 4.403 4.477 4.394 4.477 3,877 +0.02(+0.41%)
May 30, 2006 4.495 4.522 4.165 4.458 9,515 -0.12(-2.60%)
May 26, 2006 4.467 4.577 4.348 4.577 22,875 +0.02(+0.40%)
May 25, 2006 4.431 4.559 4.349 4.559 10,856 +0.12(+2.68%)
May 24, 2006 4.495 4.660 4.440 4.440 8,701 -0.05(-1.22%)
May 23, 2006 4.440 4.550 4.440 4.495 10,508 +0.05(+1.24%)
May 22, 2006 4.480 4.486 4.303 4.440 47,242 -0.11(-2.41%)
May 19, 2006 4.394 4.559 4.394 4.550 18,227 -0.01(-0.20%)
May 18, 2006 4.385 4.559 4.385 4.559 5,345 +0.06(+1.43%)
May 17, 2006 4.486 4.522 4.486 4.495 6,430 -0.03(-0.61%)
May 16, 2006 4.623 4.623 4.513 4.522 6,881 +0.04(+0.82%)
May 15, 2006 4.413 4.486 4.413 4.486 3,604 +0.08(+1.87%)
May 12, 2006 4.572 4.586 4.403 4.403 2,853 -0.23(-4.94%)
May 11, 2006 4.577 4.632 4.577 4.632 21,710 +0.05(+1.20%)
May 10, 2006 4.715 4.715 4.486 4.577 10,277 -0.02(-0.40%)
May 09, 2006 4.577 4.632 4.559 4.596 6,335 +0.04(+0.80%)
May 08, 2006 4.532 4.559 4.413 4.559 10,294 +0.01(+0.20%)
May 05, 2006 4.266 4.568 4.266 4.550 9,200 +0.06(+1.43%)
May 04, 2006 4.348 4.504 4.330 4.486 23,945 +0.15(+3.38%)
May 03, 2006 4.083 4.367 4.083 4.339 18,333 +0.21(+5.10%)
May 02, 2006 4.092 4.367 4.092 4.129 4,872 -0.05(-1.10%)
May 01, 2006 4.129 4.193 4.083 4.175 14,327 -0.03(-0.65%)
Apr 28, 2006 4.129 4.248 4.129 4.202 14,965 -0.06(-1.50%)
Apr 27, 2006 4.303 4.303 4.120 4.266 16,248 +0.04(+0.87%)
Apr 26, 2006 4.339 4.339 4.120 4.229 41,240 -0.18(-4.15%)
Apr 25, 2006 4.266 4.467 4.083 4.413 37,531 +0.16(+3.66%)
Apr 24, 2006 4.348 4.348 4.211 4.257 29,186 -0.09(-2.11%)
Apr 21, 2006 4.303 4.394 4.303 4.348 31,030 -0.05(-1.25%)
Apr 20, 2006 4.440 4.486 4.321 4.403 28,945 -0.08(-1.84%)
Apr 19, 2006 4.609 4.687 4.440 4.486 42,912 -0.15(-3.16%)
Apr 18, 2006 4.513 4.641 4.449 4.632 35,883 +0.05(+1.20%)
Apr 17, 2006 4.486 4.605 4.486 4.577 5,275 +0.01(+0.20%)
Apr 13, 2006 4.577 4.614 4.567 4.568 20,315 -0.03(-0.60%)
Apr 12, 2006 4.532 4.651 4.440 4.596 25,342 +0.05(+1.01%)
Apr 11, 2006 4.577 4.715 4.449 4.550 26,819 -0.03(-0.60%)
Apr 10, 2006 4.577 4.687 4.577 4.577 11,305 -0.03(-0.60%)
Apr 07, 2006 4.614 4.687 4.605 4.605 3,833 -0.08(-1.68%)
Apr 06, 2006 4.658 4.715 4.614 4.684 7,857 -0.03(-0.66%)
Apr 05, 2006 4.486 4.852 4.486 4.715 15,683 +0.12(+2.59%)
Apr 04, 2006 4.632 4.770 4.495 4.596 15,495 -0.10(-2.14%)
Apr 03, 2006 4.651 4.696 4.651 4.696 9,530 -0.05(-1.14%)
Mar 31, 2006 4.834 4.898 4.678 4.750 20,785 -0.03(-0.59%)
Mar 30, 2006 4.834 4.944 4.760 4.779 7,042 -0.21(-4.22%)
Mar 29, 2006 4.641 4.989 4.631 4.989 61,138 +0.38(+8.35%)
Mar 28, 2006 4.687 4.696 4.605 4.605 7,865 -0.09(-1.95%)
Mar 27, 2006 4.632 4.696 4.623 4.696 3,414 -0.01(-0.19%)
Mar 24, 2006 4.806 4.806 4.586 4.705 21,002 -0.03(-0.58%)
Mar 23, 2006 4.670 4.733 4.628 4.733 7,646 -0.03(-0.58%)
Mar 22, 2006 4.751 4.834 4.751 4.760 5,789 -0.09(-1.89%)
Mar 21, 2006 4.632 4.852 4.632 4.852 22,480 -0.06(-1.30%)
Mar 20, 2006 4.792 4.916 4.586 4.916 31,923 +0.11(+2.29%)
Mar 17, 2006 4.806 4.934 4.394 4.806 199,092 -0.57(-10.56%)
Mar 16, 2006 5.493 5.529 5.346 5.374 26,921 -0.05(-0.91%)
Mar 15, 2006 5.630 5.639 4.889 5.423 58,030 -0.07(-1.27%)
Mar 14, 2006 5.566 5.603 5.428 5.493 18,982 +0.05(+0.84%)
Mar 13, 2006 5.401 5.539 5.365 5.447 13,251 +0.02(+0.34%)
Mar 10, 2006 5.630 5.722 5.401 5.429 13,659 -0.10(-1.82%)
Mar 09, 2006 5.411 5.603 5.411 5.529 19,418 +0.13(+2.37%)
Mar 08, 2006 5.246 5.584 5.163 5.401 30,032 -0.18(-3.28%)
Mar 07, 2006 5.584 5.932 5.301 5.584 38,415 +0.04(+0.66%)
Mar 06, 2006 5.392 5.713 5.154 5.548 177,662 +0.27(+5.03%)
Mar 03, 2006 4.669 5.392 4.522 5.282 345,090 +0.60(+12.92%)
Mar 02, 2006 4.641 4.678 4.511 4.678 9,505 +0.05(+0.99%)
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.