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

Optical Cable Corp (NQ: OCC )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2007 4.120 4.165 4.120 4.165 12,930 +0.01(+0.22%)
Oct 30, 2007 4.211 4.211 4.156 4.156 5,739 -0.09(-2.16%)
Oct 29, 2007 4.202 4.248 4.202 4.248 10,145 +0.01(+0.22%)
Oct 26, 2007 4.239 4.257 4.165 4.239 2,949 -0.05(-1.07%)
Oct 25, 2007 4.312 4.312 4.230 4.284 5,468 +0.05(+1.30%)
Oct 24, 2007 4.303 4.321 4.229 4.229 4,021 -0.08(-1.91%)
Oct 23, 2007 4.339 4.348 4.304 4.312 21,097 -0.04(-0.84%)
Oct 22, 2007 4.413 4.413 4.339 4.348 3,604 +0.08(+1.93%)
Oct 19, 2007 4.294 4.294 4.229 4.266 5,632 -0.04(-0.85%)
Oct 18, 2007 4.449 4.449 4.202 4.303 16,385 -0.12(-2.69%)
Oct 17, 2007 4.458 4.458 4.330 4.422 546 +0.03(+0.63%)
Oct 16, 2007 4.467 4.467 4.394 4.394 4,210 -0.05(-1.03%)
Oct 15, 2007 4.440 4.458 4.403 4.440 1,501 -0.03(-0.61%)
Oct 12, 2007 4.467 4.477 4.303 4.467 8,367 +0.02(+0.41%)
Oct 11, 2007 4.486 4.486 4.413 4.449 14,344 -0.03(-0.61%)
Oct 10, 2007 4.440 4.477 4.422 4.477 14,076 +0.05(+1.03%)
Oct 09, 2007 4.422 4.431 4.413 4.431 2,548 +0.05(+1.04%)
Oct 08, 2007 4.330 4.394 4.284 4.385 4,857 +0.07(+1.70%)
Oct 05, 2007 4.422 4.422 4.303 4.312 11,257 -0.03(-0.63%)
Oct 04, 2007 4.220 4.413 4.220 4.339 4,448 +0.10(+2.38%)
Oct 03, 2007 4.294 4.449 4.220 4.239 18,616 -0.14(-3.14%)
Oct 02, 2007 4.317 4.385 4.294 4.376 6,483 +0.03(+0.63%)
Oct 01, 2007 4.284 4.458 4.220 4.348 12,704 +0.03(+0.64%)
Sep 28, 2007 4.339 4.458 4.321 4.321 3,153 +0.01(+0.21%)
Sep 27, 2007 4.458 4.458 4.312 4.312 11,606 -0.15(-3.29%)
Sep 26, 2007 4.486 4.486 4.394 4.458 10,882 +0.02(+0.41%)
Sep 25, 2007 4.449 4.477 4.330 4.440 6,674 +0.03(+0.62%)
Sep 24, 2007 4.449 4.477 4.413 4.413 10,576 +0.00(+0.00%)
Sep 21, 2007 4.385 4.440 4.385 4.413 8,407 -0.02(-0.41%)
Sep 20, 2007 4.386 4.486 4.386 4.431 18,250 -0.04(-0.82%)
Sep 19, 2007 4.486 4.577 4.467 4.467 10,253 +0.00(+0.00%)
Sep 18, 2007 4.477 4.467 4.367 4.467 19,418 +0.10(+2.31%)
Sep 17, 2007 4.284 4.486 4.284 4.367 15,951 +0.20(+4.84%)
Sep 14, 2007 4.145 4.202 4.110 4.165 7,427 -0.08(-1.77%)
Sep 13, 2007 4.239 4.248 4.184 4.240 9,557 +0.03(+0.70%)
Sep 12, 2007 4.294 4.321 4.211 4.211 7,864 -0.06(-1.50%)
Sep 11, 2007 4.275 4.303 4.240 4.275 1,910 -0.02(-0.49%)
Sep 10, 2007 4.326 4.376 4.269 4.296 5,106 -0.08(-1.82%)
Sep 07, 2007 4.220 4.385 4.220 4.376 7,100 +0.03(+0.63%)
Sep 06, 2007 4.266 4.422 4.211 4.348 7,254 +0.00(+0.00%)
Sep 05, 2007 4.284 4.348 4.257 4.348 4,309 -0.02(-0.42%)
Sep 04, 2007 4.303 4.422 4.257 4.367 9,788 +0.08(+1.84%)
Aug 31, 2007 4.284 4.358 4.229 4.288 7,045 +0.02(+0.51%)
Aug 30, 2007 4.486 4.495 4.211 4.266 8,064 -0.15(-3.32%)
Aug 29, 2007 4.358 4.513 4.330 4.413 4,260 +0.00(+0.00%)
Aug 28, 2007 4.284 4.431 4.275 4.413 2,621 +0.10(+2.34%)
Aug 27, 2007 4.312 4.568 4.303 4.312 5,214 -0.05(-1.05%)
Aug 24, 2007 4.248 4.403 4.229 4.358 4,978 +0.05(+1.28%)
Aug 23, 2007 4.385 4.385 4.257 4.303 7,731 -0.09(-1.94%)
Aug 22, 2007 4.431 4.586 4.330 4.388 9,994 -0.04(-0.97%)
Aug 21, 2007 4.513 4.564 4.413 4.431 6,881 -0.14(-3.01%)
Aug 20, 2007 4.248 4.669 4.220 4.568 37,518 +0.27(+6.40%)
Aug 17, 2007 4.120 4.294 4.120 4.294 22,065 +0.16(+3.99%)
Aug 16, 2007 4.266 4.266 4.092 4.129 25,451 +0.10(+2.50%)
Aug 15, 2007 4.330 4.330 4.028 4.028 25,600 -0.29(-6.78%)
Aug 14, 2007 4.486 4.486 4.266 4.321 37,576 -0.16(-3.67%)
Aug 13, 2007 4.458 4.541 4.376 4.486 9,945 +0.00(+0.00%)
Aug 10, 2007 4.513 4.532 4.449 4.486 2,648 -0.02(-0.41%)
Aug 09, 2007 4.467 4.577 4.449 4.504 10,322 +0.07(+1.46%)
Aug 08, 2007 4.302 4.503 4.302 4.439 5,120 +0.12(+2.73%)
Aug 07, 2007 4.522 4.522 4.294 4.321 18,132 -0.27(-5.98%)
Aug 06, 2007 4.596 4.596 4.568 4.596 18,658 +0.00(+0.00%)
Aug 03, 2007 4.596 4.724 4.596 4.596 2,403 -0.07(-1.57%)
Aug 02, 2007 4.623 4.760 4.577 4.669 11,249 +0.10(+2.20%)
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.