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 28, 2021 3.330 3.385 3.330 3.351 4,925 -0.06(-1.75%)
May 27, 2021 3.370 3.449 3.350 3.411 2,012 +0.07(+2.12%)
May 26, 2021 3.270 3.450 3.270 3.340 5,856 +0.03(+0.91%)
May 25, 2021 3.430 3.430 3.290 3.310 2,803 -0.02(-0.75%)
May 24, 2021 3.300 3.360 3.300 3.335 7,853 +0.05(+1.52%)
May 21, 2021 3.300 3.300 3.177 3.285 7,053 -0.03(-1.05%)
May 20, 2021 3.370 3.370 3.230 3.320 4,889 +0.15(+4.73%)
May 19, 2021 3.300 3.299 3.150 3.170 18,894 -0.13(-3.94%)
May 18, 2021 3.250 3.410 3.250 3.300 15,283 -0.20(-5.71%)
May 17, 2021 3.300 3.560 3.260 3.500 109,667 +0.32(+10.06%)
May 14, 2021 3.190 3.200 3.170 3.180 5,178 +0.01(+0.32%)
May 13, 2021 3.340 3.340 3.170 3.170 10,527 -0.01(-0.31%)
May 12, 2021 3.200 3.210 3.170 3.180 17,267 -0.09(-2.75%)
May 11, 2021 3.280 3.340 3.270 3.270 3,471 -0.07(-2.08%)
May 10, 2021 3.400 3.400 3.320 3.340 2,878 -0.00(-0.03%)
May 07, 2021 3.320 3.394 3.320 3.341 3,387 -0.01(-0.28%)
May 06, 2021 3.390 3.390 3.320 3.350 5,087 +0.03(+0.90%)
May 05, 2021 3.400 3.400 3.320 3.320 836 -0.02(-0.60%)
May 04, 2021 3.390 3.390 3.270 3.340 8,335 +0.03(+0.91%)
May 03, 2021 3.400 3.400 3.290 3.310 1,900 -0.09(-2.65%)
Apr 30, 2021 3.310 3.400 3.310 3.400 2,900 +0.01(+0.29%)
Apr 29, 2021 3.380 3.400 3.300 3.390 3,727 +0.04(+1.19%)
Apr 28, 2021 3.340 3.350 3.240 3.350 4,219 +0.01(+0.25%)
Apr 27, 2021 3.360 3.360 3.230 3.342 3,728 -0.06(-1.71%)
Apr 26, 2021 3.450 3.530 3.300 3.400 10,146 -0.03(-0.81%)
Apr 23, 2021 3.220 3.450 3.220 3.428 7,200 +0.10(+2.93%)
Apr 22, 2021 3.470 3.470 3.260 3.330 7,149 +0.01(+0.30%)
Apr 21, 2021 3.320 3.470 3.250 3.320 11,116 +0.00(+0.00%)
Apr 20, 2021 3.490 3.570 3.320 3.320 14,441 -0.15(-4.32%)
Apr 19, 2021 3.250 3.550 3.250 3.470 13,585 +0.16(+4.83%)
Apr 16, 2021 3.737 3.737 3.310 3.310 48,700 -0.24(-6.76%)
Apr 15, 2021 3.560 3.730 3.550 3.550 20,590 -0.04(-1.11%)
Apr 14, 2021 3.550 3.759 3.550 3.590 9,529 -0.01(-0.28%)
Apr 13, 2021 3.780 3.780 3.550 3.600 13,886 -0.18(-4.76%)
Apr 12, 2021 3.770 3.820 3.563 3.780 11,174 -0.05(-1.31%)
Apr 09, 2021 3.920 3.920 3.670 3.830 12,900 +0.03(+0.79%)
Apr 08, 2021 3.750 3.890 3.670 3.800 22,009 +0.13(+3.54%)
Apr 07, 2021 3.820 3.820 3.670 3.670 13,698 -0.07(-1.87%)
Apr 06, 2021 3.840 3.910 3.740 3.740 16,371 -0.02(-0.53%)
Apr 05, 2021 3.730 3.760 3.660 3.760 2,173 +0.05(+1.35%)
Apr 01, 2021 3.660 3.920 3.630 3.710 5,000 +0.12(+3.34%)
Mar 31, 2021 3.670 3.670 3.560 3.590 5,899 -0.07(-1.91%)
Mar 30, 2021 3.780 3.780 3.560 3.660 3,802 -0.07(-1.88%)
Mar 29, 2021 3.890 3.920 3.620 3.730 19,905 +0.09(+2.47%)
Mar 26, 2021 3.600 3.860 3.499 3.640 22,700 +0.01(+0.28%)
Mar 25, 2021 3.660 3.665 3.560 3.630 12,988 -0.05(-1.36%)
Mar 24, 2021 3.700 3.773 3.640 3.680 16,411 -0.02(-0.54%)
Mar 23, 2021 3.930 3.930 3.643 3.700 11,308 -0.16(-4.15%)
Mar 22, 2021 3.900 3.930 3.820 3.860 9,659 -0.03(-0.77%)
Mar 19, 2021 3.770 3.970 3.620 3.890 22,200 +0.12(+3.18%)
Mar 18, 2021 3.720 3.950 3.720 3.770 21,154 +0.04(+1.07%)
Mar 17, 2021 3.680 3.927 3.610 3.730 14,897 +0.04(+1.08%)
Mar 16, 2021 3.900 3.950 3.582 3.690 37,674 -0.12(-3.15%)
Mar 15, 2021 3.840 3.980 3.714 3.810 36,055 +0.12(+3.25%)
Mar 12, 2021 3.650 3.700 3.520 3.690 11,200 +0.07(+1.93%)
Mar 11, 2021 3.600 3.700 3.470 3.620 7,855 -0.05(-1.36%)
Mar 10, 2021 3.730 3.750 3.650 3.670 4,949 -0.06(-1.61%)
Mar 09, 2021 3.540 3.730 3.540 3.730 11,604 +0.28(+8.12%)
Mar 08, 2021 3.410 3.521 3.370 3.450 4,310 +0.09(+2.68%)
Mar 05, 2021 3.480 3.490 3.260 3.360 67,200 -0.09(-2.61%)
Mar 04, 2021 3.560 3.560 3.400 3.450 21,591 -0.12(-3.36%)
Mar 03, 2021 3.600 3.730 3.570 3.570 11,247 -0.03(-0.83%)
Mar 02, 2021 3.920 3.950 3.600 3.600 12,525 -0.17(-4.51%)
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.