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

Optical Cable Corp (NQ: OCC )

2.720 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 24, 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, 2013 4.185 4.280 4.185 4.204 4,249 -0.02(-0.45%)
May 30, 2013 4.594 4.699 4.160 4.223 0 -0.22(-4.92%)
May 29, 2013 4.109 4.442 4.109 4.442 789 +0.30(+7.36%)
May 28, 2013 4.347 4.356 4.138 4.138 6,049 -0.09(-2.24%)
May 24, 2013 4.185 4.390 4.185 4.232 0 +0.14(+3.48%)
May 23, 2013 3.957 4.100 3.957 4.090 0 -0.21(-4.87%)
May 22, 2013 4.271 4.337 4.271 4.299 0 +0.10(+2.26%)
May 21, 2013 4.240 4.280 4.157 4.204 0 -0.06(-1.34%)
May 20, 2013 4.252 4.337 4.252 4.261 0 -0.04(-0.89%)
May 17, 2013 4.147 4.299 4.100 4.299 0 +0.07(+1.62%)
May 16, 2013 3.997 4.280 3.995 4.231 5,452 +0.14(+3.44%)
May 15, 2013 3.947 4.262 3.947 4.090 0 +0.07(+1.65%)
May 13, 2013 3.976 4.024 3.976 4.024 0 +0.03(+0.71%)
May 10, 2013 3.938 4.033 3.938 3.995 0 -0.04(-0.94%)
May 09, 2013 4.033 4.033 4.033 4.033 0 -0.01(-0.24%)
May 08, 2013 3.900 4.043 3.900 4.043 0 +0.07(+1.72%)
May 07, 2013 4.033 4.119 3.881 3.974 0 -0.02(-0.52%)
May 06, 2013 3.995 3.995 3.995 3.995 0 -0.10(-2.33%)
May 03, 2013 4.043 4.090 3.852 4.090 0 +0.04(+0.94%)
May 02, 2013 4.071 4.071 4.052 4.052 0 +0.09(+2.16%)
May 01, 2013 3.833 3.966 3.833 3.966 0 -0.01(-0.24%)
Apr 30, 2013 4.005 4.005 3.976 3.976 0 -0.02(-0.48%)
Apr 29, 2013 4.062 4.062 3.919 3.995 11,346 +0.00(+0.00%)
Apr 26, 2013 3.995 3.995 3.995 3.995 0 +0.07(+1.69%)
Apr 25, 2013 4.337 4.337 3.862 3.929 0 +0.14(+3.77%)
Apr 24, 2013 3.786 3.786 3.786 3.786 0 -0.28(-6.98%)
Apr 23, 2013 4.043 4.079 3.938 4.070 3,671 +0.11(+2.87%)
Apr 22, 2013 4.057 4.079 3.956 3.956 633 -0.12(-3.02%)
Apr 19, 2013 3.966 4.079 3.956 4.079 11,656 +0.14(+3.61%)
Apr 18, 2013 4.070 4.126 3.738 3.937 21,259 -0.09(-2.12%)
Apr 17, 2013 3.928 4.022 3.928 4.022 21,515 +0.06(+1.43%)
Apr 16, 2013 4.051 4.070 3.966 3.966 1,897 -0.01(-0.24%)
Apr 15, 2013 4.013 4.079 3.843 3.975 29,251 +0.01(+0.24%)
Apr 12, 2013 3.985 4.003 3.966 3.966 1,192 -0.06(-1.53%)
Apr 11, 2013 4.027 4.027 4.027 4.027 105 +0.08(+1.94%)
Apr 10, 2013 3.909 4.033 3.909 3.950 673 +0.03(+0.82%)
Apr 09, 2013 3.861 3.918 3.861 3.918 948 -0.01(-0.24%)
Apr 08, 2013 3.928 3.937 3.729 3.928 11,298 +0.10(+2.72%)
Apr 05, 2013 3.663 4.041 3.625 3.824 24,282 +0.06(+1.48%)
Apr 04, 2013 3.838 3.838 3.768 3.768 1,141 -0.16(-4.07%)
Apr 03, 2013 3.789 3.928 3.786 3.928 9,403 +0.00(+0.00%)
Apr 02, 2013 3.928 3.928 3.928 3.928 3,381 -0.02(-0.48%)
Apr 01, 2013 3.899 3.947 3.843 3.947 2,597 -0.05(-1.30%)
Mar 28, 2013 3.937 3.999 3.824 3.999 2,900 +0.02(+0.59%)
Mar 27, 2013 3.928 3.975 3.928 3.975 2,747 +0.05(+1.20%)
Mar 26, 2013 3.824 3.928 3.786 3.928 9,234 +0.13(+3.49%)
Mar 25, 2013 3.852 3.861 3.786 3.795 8,206 -0.07(-1.72%)
Mar 22, 2013 3.909 3.909 3.861 3.861 422 -0.05(-1.21%)
Mar 21, 2013 3.880 3.909 3.880 3.909 7,817 +0.03(+0.73%)
Mar 20, 2013 3.805 3.887 3.767 3.880 8,347 +0.05(+1.23%)
Mar 19, 2013 3.833 3.880 3.776 3.833 14,454 -0.05(-1.32%)
Mar 18, 2013 3.975 3.975 3.786 3.884 11,081 -0.07(-1.82%)
Mar 15, 2013 3.786 4.060 3.786 3.956 5,768 +0.01(+0.24%)
Mar 14, 2013 4.070 4.136 3.805 3.947 10,565 -0.08(-1.88%)
Mar 13, 2013 4.070 4.079 3.975 4.022 7,498 -0.05(-1.16%)
Mar 12, 2013 4.032 4.070 3.767 4.070 5,555 +0.05(+1.18%)
Mar 11, 2013 3.994 4.070 3.994 4.022 4,744 +0.03(+0.71%)
Mar 08, 2013 3.947 4.070 3.729 3.994 4,755 -0.03(-0.71%)
Mar 07, 2013 3.966 4.022 3.890 4.022 12,020 +0.13(+3.40%)
Mar 06, 2013 3.937 3.975 3.890 3.890 2,395 +0.01(+0.24%)
Mar 05, 2013 3.729 3.966 3.729 3.881 19,269 +0.03(+0.74%)
Mar 04, 2013 3.720 3.852 3.720 3.852 422 +0.02(+0.49%)
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.