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

Optical Cable Corp (NQ: OCC )

3.000 +0.150 (+5.26%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 9, 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 31, 2004 3.030 3.204 3.021 3.058 10,704 +0.03(+0.91%)
Aug 30, 2004 3.113 3.122 3.021 3.030 32,223 -0.10(-3.22%)
Aug 27, 2004 3.250 3.250 3.113 3.131 9,284 -0.07(-2.29%)
Aug 26, 2004 3.240 3.250 3.140 3.204 4,806 -0.04(-1.10%)
Aug 25, 2004 3.296 3.387 3.113 3.240 25,451 -0.11(-3.31%)
Aug 24, 2004 3.369 3.525 3.351 3.351 9,066 -0.01(-0.27%)
Aug 23, 2004 3.561 3.561 3.360 3.360 27,636 -0.08(-2.42%)
Aug 20, 2004 3.552 3.561 3.424 3.443 20,754 -0.11(-3.07%)
Aug 19, 2004 3.479 3.552 3.479 3.552 9,612 +0.03(+0.78%)
Aug 18, 2004 3.506 3.525 3.479 3.525 7,880 +0.02(+0.52%)
Aug 17, 2004 3.387 3.561 3.387 3.506 6,226 -0.02(-0.52%)
Aug 16, 2004 3.396 3.555 3.396 3.525 7,100 +0.04(+1.05%)
Aug 13, 2004 3.607 3.607 3.479 3.488 10,814 -0.06(-1.58%)
Aug 12, 2004 3.546 3.607 3.488 3.544 15,729 -0.03(-0.74%)
Aug 11, 2004 3.415 3.570 3.415 3.570 6,444 -0.05(-1.27%)
Aug 10, 2004 3.616 3.662 3.570 3.616 14,309 -0.02(-0.50%)
Aug 09, 2004 3.799 3.799 3.607 3.634 15,074 -0.22(-5.68%)
Aug 06, 2004 3.891 4.010 3.799 3.853 50,138 -0.13(-3.24%)
Aug 05, 2004 3.900 3.991 3.900 3.982 14,200 -0.01(-0.23%)
Aug 04, 2004 3.845 4.001 3.845 3.991 10,814 +0.05(+1.40%)
Aug 03, 2004 3.909 4.120 3.891 3.937 47,358 +0.05(+1.18%)
Aug 02, 2004 3.929 3.929 3.799 3.891 3,823 +0.01(+0.24%)
Jul 30, 2004 3.827 3.927 3.817 3.882 17,914 +0.07(+1.92%)
Jul 29, 2004 3.863 3.891 3.763 3.808 29,930 -0.04(-0.95%)
Jul 28, 2004 3.937 3.937 3.808 3.845 9,831 -0.09(-2.33%)
Jul 27, 2004 3.937 3.973 3.900 3.937 9,175 -0.01(-0.23%)
Jul 26, 2004 3.808 4.004 3.808 3.946 16,385 +0.02(+0.47%)
Jul 23, 2004 4.028 4.028 3.882 3.927 14,746 -0.11(-2.72%)
Jul 22, 2004 3.900 4.120 3.900 4.037 11,032 -0.05(-1.32%)
Jul 21, 2004 4.120 4.229 3.845 4.091 40,634 -0.09(-2.21%)
Jul 20, 2004 4.312 4.364 4.019 4.184 68,926 -0.13(-2.97%)
Jul 19, 2004 4.376 4.376 4.129 4.312 16,494 -0.01(-0.21%)
Jul 16, 2004 4.366 4.366 4.220 4.321 983 +0.06(+1.51%)
Jul 15, 2004 4.321 4.339 4.211 4.257 3,495 +0.05(+1.09%)
Jul 14, 2004 4.358 4.358 4.165 4.211 12,998 -0.15(-3.36%)
Jul 13, 2004 4.449 4.449 4.358 4.358 18,569 -0.18(-4.03%)
Jul 12, 2004 4.660 4.733 4.358 4.541 9,612 -0.25(-5.14%)
Jul 09, 2004 4.641 4.797 4.568 4.787 9,721 +0.06(+1.36%)
Jul 08, 2004 4.724 4.724 4.586 4.723 1,856 +0.01(+0.17%)
Jul 07, 2004 4.705 4.770 4.705 4.715 1,638 -0.07(-1.51%)
Jul 06, 2004 4.660 4.797 4.660 4.787 6,007 -0.09(-1.88%)
Jul 02, 2004 4.797 4.879 4.797 4.879 2,949 +0.10(+2.09%)
Jul 01, 2004 4.834 4.953 4.742 4.779 14,091 -0.05(-0.95%)
Jun 30, 2004 4.806 4.898 4.715 4.825 7,209 -0.08(-1.68%)
Jun 29, 2004 4.951 4.989 4.879 4.907 4,697 -0.08(-1.63%)
Jun 28, 2004 4.879 4.989 4.852 4.988 5,570 +0.09(+1.85%)
Jun 25, 2004 4.852 4.898 4.852 4.898 1,856 +0.07(+1.52%)
Jun 24, 2004 4.879 4.980 4.825 4.825 17,805 -0.13(-2.59%)
Jun 23, 2004 4.852 5.017 4.834 4.953 32,005 +0.15(+3.05%)
Jun 22, 2004 4.815 4.852 4.724 4.806 9,721 +0.01(+0.19%)
Jun 21, 2004 4.486 4.806 4.486 4.797 17,586 +0.29(+6.50%)
Jun 18, 2004 4.413 4.504 4.413 4.504 22,392 +0.00(+0.00%)
Jun 17, 2004 4.669 4.669 4.358 4.504 23,376 -0.22(-4.65%)
Jun 16, 2004 4.760 4.760 4.724 4.724 3,495 +0.00(+0.00%)
Jun 15, 2004 4.852 4.953 4.669 4.724 39,542 -0.11(-2.25%)
Jun 14, 2004 5.319 5.566 4.641 4.833 54,835 -0.66(-12.00%)
Jun 10, 2004 5.374 5.511 5.319 5.492 14,200 +0.11(+2.02%)
Jun 09, 2004 5.575 5.575 5.273 5.383 14,965 -0.09(-1.67%)
Jun 08, 2004 4.916 5.539 4.898 5.474 50,356 +0.62(+12.85%)
Jun 07, 2004 4.779 4.860 4.779 4.851 1,420 -0.02(-0.38%)
Jun 04, 2004 4.779 4.869 4.696 4.869 7,974 +0.01(+0.19%)
Jun 03, 2004 4.962 5.017 4.815 4.860 7,537 -0.14(-2.75%)
Jun 02, 2004 4.934 4.998 4.815 4.998 6,117 +0.11(+2.23%)
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.