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 (%)
Jul 30, 2021 4.390 4.550 4.390 4.480 3,637 +0.03(+0.67%)
Jul 29, 2021 4.550 4.670 4.450 4.450 56,255 -0.15(-3.26%)
Jul 28, 2021 4.690 4.690 4.370 4.600 23,949 -0.02(-0.43%)
Jul 27, 2021 4.520 4.690 4.320 4.620 67,365 +0.19(+4.29%)
Jul 26, 2021 4.140 4.540 4.140 4.430 109,959 +0.24(+5.60%)
Jul 23, 2021 4.080 4.200 4.080 4.195 16,344 +0.03(+0.60%)
Jul 22, 2021 4.080 4.330 4.017 4.170 58,273 +0.09(+2.21%)
Jul 21, 2021 4.040 4.200 3.982 4.080 19,097 +0.13(+3.29%)
Jul 20, 2021 4.100 4.114 3.869 3.950 40,167 +0.19(+5.05%)
Jul 19, 2021 3.940 4.060 3.740 3.760 30,257 -0.09(-2.34%)
Jul 16, 2021 3.990 4.050 3.845 3.850 30,894 -0.18(-4.47%)
Jul 15, 2021 4.050 4.340 3.910 4.030 30,936 -0.07(-1.71%)
Jul 14, 2021 4.400 4.400 3.900 4.100 96,494 -0.12(-2.84%)
Jul 13, 2021 3.610 4.970 3.610 4.220 857,829 +0.56(+15.30%)
Jul 12, 2021 3.840 3.835 3.660 3.660 7,188 -0.06(-1.62%)
Jul 09, 2021 3.881 3.881 3.700 3.720 3,349 -0.06(-1.58%)
Jul 08, 2021 3.725 3.840 3.716 3.780 3,942 +0.13(+3.56%)
Jul 07, 2021 3.700 3.700 3.610 3.650 2,845 -0.15(-3.95%)
Jul 06, 2021 3.800 3.800 3.760 3.800 10,535 -0.04(-1.04%)
Jul 02, 2021 3.700 3.870 3.680 3.840 6,540 +0.06(+1.59%)
Jul 01, 2021 3.860 3.870 3.622 3.780 4,956 +0.18(+5.00%)
Jun 30, 2021 3.700 3.700 3.580 3.600 1,424 -0.14(-3.77%)
Jun 29, 2021 3.850 3.850 3.730 3.741 6,738 -0.11(-2.83%)
Jun 28, 2021 3.730 3.850 3.730 3.850 17,346 +0.16(+4.33%)
Jun 25, 2021 3.696 3.790 3.640 3.690 14,620 -0.01(-0.27%)
Jun 24, 2021 3.640 3.700 3.605 3.700 2,511 +0.10(+2.78%)
Jun 23, 2021 3.470 3.627 3.470 3.600 2,379 +0.05(+1.41%)
Jun 22, 2021 3.650 3.670 3.470 3.550 6,163 -0.10(-2.74%)
Jun 21, 2021 3.760 3.780 3.650 3.650 6,856 -0.18(-4.70%)
Jun 18, 2021 3.690 3.880 3.690 3.830 14,152 +0.10(+2.64%)
Jun 17, 2021 3.680 3.750 3.680 3.732 4,098 -0.09(-2.32%)
Jun 16, 2021 3.900 4.000 3.610 3.820 10,166 -0.06(-1.54%)
Jun 15, 2021 3.970 4.000 3.720 3.880 13,045 -0.07(-1.78%)
Jun 14, 2021 4.000 4.000 3.860 3.950 72,008 +0.15(+4.05%)
Jun 11, 2021 3.830 3.900 3.630 3.796 110,139 +0.10(+2.60%)
Jun 10, 2021 3.400 3.940 3.365 3.700 228,288 +0.33(+9.80%)
Jun 09, 2021 3.300 3.370 3.270 3.370 7,191 +0.06(+1.81%)
Jun 08, 2021 3.350 3.350 3.270 3.310 9,023 -0.04(-1.19%)
Jun 07, 2021 3.410 3.410 3.347 3.350 3,823 -0.02(-0.62%)
Jun 04, 2021 3.300 3.371 3.285 3.371 6,655 +0.05(+1.53%)
Jun 03, 2021 3.398 3.401 3.320 3.320 2,287 -0.05(-1.48%)
Jun 02, 2021 3.440 3.440 3.370 3.370 3,671 -0.03(-0.88%)
Jun 01, 2021 3.390 3.400 3.360 3.400 1,629 +0.05(+1.46%)
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%)
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.