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 (%)
Aug 29, 2008 6.335 6.372 6.326 6.362 8,261 +0.01(+0.14%)
Aug 28, 2008 6.215 6.362 6.215 6.353 8,802 +0.05(+0.73%)
Aug 27, 2008 6.216 6.353 6.152 6.308 10,282 +0.18(+2.99%)
Aug 26, 2008 6.335 6.344 6.124 6.124 19,441 -0.24(-3.74%)
Aug 25, 2008 6.399 6.408 6.189 6.362 4,714 -0.04(-0.57%)
Aug 22, 2008 6.216 6.408 6.155 6.399 39,090 +0.26(+4.17%)
Aug 21, 2008 6.143 6.262 6.051 6.143 9,671 -0.04(-0.59%)
Aug 20, 2008 6.225 6.225 6.106 6.179 6,107 -0.02(-0.29%)
Aug 19, 2008 6.271 6.271 6.197 6.197 13,339 -0.03(-0.45%)
Aug 18, 2008 6.189 6.317 6.097 6.225 15,663 +0.16(+2.72%)
Aug 15, 2008 5.822 6.317 5.822 6.060 22,004 +0.16(+2.64%)
Aug 14, 2008 5.941 5.960 5.813 5.905 11,420 -0.08(-1.38%)
Aug 13, 2008 5.987 5.987 5.758 5.987 12,272 +0.05(+0.77%)
Aug 12, 2008 5.868 5.941 5.767 5.941 10,051 -0.05(-0.76%)
Aug 11, 2008 5.767 6.042 5.758 5.987 12,003 +0.22(+3.81%)
Aug 08, 2008 5.923 6.124 5.758 5.767 15,657 -0.05(-0.79%)
Aug 07, 2008 5.832 5.859 5.685 5.813 15,974 -0.09(-1.55%)
Aug 06, 2008 5.951 5.987 5.868 5.905 9,130 -0.05(-0.77%)
Aug 05, 2008 6.088 6.179 5.941 5.951 8,018 +0.00(+0.00%)
Aug 04, 2008 5.868 6.124 5.859 5.951 10,285 +0.01(+0.15%)
Aug 01, 2008 5.868 6.088 5.854 5.941 1,966 -0.13(-2.11%)
Jul 31, 2008 5.941 6.161 5.767 6.070 3,945 +0.27(+4.74%)
Jul 30, 2008 5.786 5.804 5.548 5.795 4,129 +0.01(+0.16%)
Jul 29, 2008 5.786 5.996 5.603 5.786 15,889 -0.27(-4.39%)
Jul 28, 2008 6.051 6.243 6.008 6.051 12,067 +0.17(+2.96%)
Jul 25, 2008 5.786 5.896 5.749 5.877 1,092 +0.21(+3.72%)
Jul 24, 2008 5.529 5.740 5.525 5.667 4,182 +0.05(+0.81%)
Jul 23, 2008 5.685 5.996 5.493 5.621 23,083 -0.15(-2.54%)
Jul 22, 2008 5.941 5.960 5.703 5.767 51,061 -0.47(-7.49%)
Jul 21, 2008 6.225 6.353 6.207 6.234 35,727 +0.12(+1.95%)
Jul 18, 2008 6.262 6.271 5.978 6.115 22,652 +0.05(+0.91%)
Jul 17, 2008 5.758 6.355 5.502 6.060 21,780 +0.21(+3.60%)
Jul 16, 2008 5.722 5.850 5.694 5.850 10,965 +0.11(+1.87%)
Jul 15, 2008 5.474 5.742 5.337 5.742 21,273 +0.14(+2.42%)
Jul 14, 2008 5.749 5.758 5.520 5.606 4,036 -0.04(-0.75%)
Jul 11, 2008 5.493 5.648 5.401 5.648 7,361 +0.11(+1.98%)
Jul 10, 2008 5.502 5.758 5.410 5.539 20,552 -0.02(-0.33%)
Jul 09, 2008 5.493 5.722 5.493 5.557 12,189 +0.06(+1.09%)
Jul 08, 2008 5.145 5.520 4.944 5.497 31,777 +0.28(+5.35%)
Jul 07, 2008 5.493 5.694 4.843 5.218 46,947 -0.27(-5.00%)
Jul 04, 2008 5.808 5.808 5.420 5.493 17,814 +0.00(+0.00%)
Jul 03, 2008 5.808 5.808 5.420 5.493 17,814 -0.38(-6.54%)
Jul 02, 2008 6.179 6.179 5.767 5.877 20,590 +0.01(+0.16%)
Jul 01, 2008 6.445 6.445 5.703 5.868 78,358 -0.50(-7.90%)
Jun 30, 2008 6.315 6.546 6.271 6.372 47,529 +0.11(+1.75%)
Jun 27, 2008 6.234 6.353 6.179 6.262 24,056 -0.05(-0.87%)
Jun 26, 2008 6.427 6.601 6.273 6.317 5,789 -0.10(-1.57%)
Jun 25, 2008 6.509 6.683 6.257 6.417 21,025 +0.02(+0.29%)
Jun 24, 2008 6.546 6.546 6.189 6.399 29,027 -0.19(-2.92%)
Jun 23, 2008 6.463 6.820 6.317 6.591 50,385 +0.06(+0.98%)
Jun 20, 2008 6.454 6.591 6.225 6.527 34,374 +0.08(+1.28%)
Jun 19, 2008 6.212 6.462 6.179 6.445 10,683 +0.03(+0.39%)
Jun 18, 2008 6.243 6.591 6.134 6.420 53,086 +0.06(+0.90%)
Jun 17, 2008 6.005 6.500 5.767 6.362 36,458 +0.25(+4.04%)
Jun 16, 2008 6.289 6.317 6.106 6.115 21,956 -0.17(-2.77%)
Jun 13, 2008 6.591 6.637 6.097 6.289 62,488 -0.27(-4.05%)
Jun 12, 2008 6.088 6.674 6.042 6.555 193,567 +0.97(+17.38%)
Jun 11, 2008 5.493 5.839 5.447 5.584 18,433 +0.08(+1.50%)
Jun 10, 2008 5.418 5.850 5.319 5.502 17,328 -0.17(-3.06%)
Jun 09, 2008 5.813 5.813 5.493 5.676 17,988 -0.05(-0.96%)
Jun 06, 2008 5.905 5.923 5.630 5.731 10,759 -0.13(-2.19%)
Jun 05, 2008 5.740 5.923 5.722 5.859 21,855 +0.19(+3.39%)
Jun 04, 2008 5.603 5.850 5.511 5.667 21,233 +0.09(+1.64%)
Jun 03, 2008 5.612 5.722 5.548 5.575 11,949 -0.16(-2.72%)
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.