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 (%)
Jun 30, 2020 2.510 2.567 2.500 2.500 2,478 -0.01(-0.40%)
Jun 29, 2020 2.625 2.650 2.500 2.510 3,688 +0.02(+0.80%)
Jun 26, 2020 2.690 2.720 2.490 2.490 24,400 -0.16(-6.04%)
Jun 25, 2020 2.710 2.710 2.650 2.650 1,260 -0.10(-3.64%)
Jun 24, 2020 2.660 2.750 2.660 2.750 2,669 +0.04(+1.66%)
Jun 23, 2020 2.650 2.780 2.650 2.705 2,068 +0.03(+1.10%)
Jun 22, 2020 2.780 2.780 2.650 2.675 7,984 -0.09(-3.41%)
Jun 19, 2020 2.710 2.780 2.650 2.770 3,400 -0.01(-0.36%)
Jun 18, 2020 2.650 2.780 2.650 2.780 2,601 +0.13(+4.91%)
Jun 17, 2020 2.705 2.770 2.630 2.650 3,643 +0.01(+0.38%)
Jun 16, 2020 2.690 2.780 2.600 2.640 6,423 -0.02(-0.94%)
Jun 15, 2020 2.760 2.760 2.500 2.665 4,297 -0.05(-1.66%)
Jun 12, 2020 2.880 2.949 2.570 2.710 29,700 -0.10(-3.73%)
Jun 11, 2020 2.780 2.890 2.720 2.815 10,951 +0.06(+2.36%)
Jun 10, 2020 2.630 2.790 2.620 2.750 12,711 +0.13(+4.96%)
Jun 09, 2020 2.620 2.620 2.605 2.620 3,141 +0.00(+0.05%)
Jun 08, 2020 2.640 2.640 2.610 2.619 8,738 +0.06(+2.27%)
Jun 05, 2020 2.562 2.630 2.546 2.560 12,800 -0.03(-1.14%)
Jun 04, 2020 2.590 2.600 2.560 2.590 11,124 +0.03(+1.17%)
Jun 03, 2020 2.600 2.600 2.550 2.560 1,837 +0.00(+0.00%)
Jun 02, 2020 2.550 2.560 2.550 2.560 549 +0.06(+2.40%)
Jun 01, 2020 2.530 2.543 2.500 2.500 5,187 +0.00(+0.00%)
May 29, 2020 2.490 2.580 2.490 2.500 1,400 +0.00(+0.00%)
May 28, 2020 2.510 2.550 2.500 2.500 2,036 +0.00(+0.00%)
May 27, 2020 2.590 2.590 2.500 2.500 9,443 -0.01(-0.40%)
May 26, 2020 2.560 2.560 2.500 2.510 1,804 -0.04(-1.57%)
May 22, 2020 2.510 2.580 2.500 2.550 2,100 +0.10(+4.08%)
May 21, 2020 2.500 2.590 2.450 2.450 2,678 -0.14(-5.41%)
May 20, 2020 2.410 2.600 2.410 2.590 7,506 +0.07(+2.77%)
May 19, 2020 2.550 2.550 2.520 2.520 6,097 -0.04(-1.56%)
May 18, 2020 2.662 2.662 2.500 2.560 7,772 +0.06(+2.40%)
May 15, 2020 2.530 2.530 2.500 2.500 700 +0.06(+2.46%)
May 14, 2020 2.450 2.500 2.440 2.440 2,442 +0.03(+1.24%)
May 13, 2020 2.510 2.510 2.400 2.410 13,497 +0.00(+0.00%)
May 12, 2020 2.410 2.579 2.400 2.410 14,575 -0.17(-6.59%)
May 11, 2020 2.420 2.600 2.420 2.580 4,276 +0.14(+5.73%)
May 08, 2020 2.487 2.540 2.410 2.440 3,500 -0.04(-1.61%)
May 07, 2020 2.500 2.500 2.449 2.480 1,568 -0.04(-1.59%)
May 06, 2020 2.537 2.537 2.520 2.520 624 +0.01(+0.40%)
May 05, 2020 2.660 2.660 2.440 2.510 1,148 -0.03(-1.18%)
May 04, 2020 2.530 2.550 2.530 2.540 948 -0.05(-1.93%)
May 01, 2020 2.645 2.645 2.530 2.590 800 +0.13(+5.28%)
Apr 30, 2020 2.460 2.460 2.460 229 +0.00(+0.00%)
Apr 29, 2020 2.270 2.460 2.270 2.460 3,436 +0.11(+4.68%)
Apr 28, 2020 2.575 2.590 2.273 2.350 3,485 +0.00(+0.00%)
Apr 27, 2020 2.590 2.600 2.280 2.350 4,392 -0.28(-10.65%)
Apr 24, 2020 2.440 2.630 2.440 2.630 600 +0.21(+8.77%)
Apr 23, 2020 2.760 2.760 2.380 2.418 2,293 -0.34(-12.39%)
Apr 22, 2020 2.760 2.823 2.657 2.760 7,353 +0.00(+0.17%)
Apr 21, 2020 2.670 2.800 2.670 2.755 2,999 +0.25(+9.78%)
Apr 20, 2020 2.460 2.620 2.415 2.510 15,140 +0.14(+5.91%)
Apr 17, 2020 2.405 2.405 2.361 2.370 1,100 +0.03(+1.28%)
Apr 16, 2020 2.470 2.470 2.340 2.340 1,434 -0.09(-3.74%)
Apr 15, 2020 2.405 2.470 2.405 2.431 1,160 +0.10(+4.32%)
Apr 14, 2020 2.330 2.330 2.330 2.330 1,374 -0.13(-5.13%)
Apr 13, 2020 2.456 2.456 2.456 2.456 870 +0.05(+2.12%)
Apr 09, 2020 2.320 2.450 2.320 2.405 17,900 +0.05(+2.34%)
Apr 08, 2020 2.340 2.450 2.286 2.350 11,641 -0.09(-3.69%)
Apr 07, 2020 2.440 2.440 2.440 2.440 301 +0.03(+1.24%)
Apr 06, 2020 2.460 2.550 2.410 2.410 2,873 -0.01(-0.41%)
Apr 03, 2020 2.440 2.450 2.380 2.420 4,300 +0.06(+2.54%)
Apr 02, 2020 2.400 2.560 2.360 2.360 2,324 -0.05(-2.10%)
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.