Skip to main content

Optical Cable Corp (NQ: OCC )

2.875 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.070 6.070 5.493 5.777 36,232 -0.28(-4.68%)
May 29, 2008 5.731 6.134 5.731 6.060 51,832 +0.39(+6.95%)
May 28, 2008 5.493 6.134 5.493 5.667 84,302 +0.22(+4.03%)
May 27, 2008 5.172 5.484 4.998 5.447 33,792 +0.27(+5.12%)
May 26, 2008 5.264 5.447 4.806 5.182 17,244 +0.00(+0.00%)
May 23, 2008 5.264 5.447 4.806 5.182 17,244 -0.08(-1.57%)
May 22, 2008 5.044 5.264 5.044 5.264 17,684 +0.16(+3.05%)
May 21, 2008 5.218 5.255 5.026 5.108 6,461 -0.10(-1.93%)
May 20, 2008 5.209 5.264 4.998 5.209 23,039 +0.09(+1.79%)
May 19, 2008 5.099 5.209 5.017 5.117 28,070 +0.14(+2.76%)
May 16, 2008 5.127 5.127 4.962 4.980 8,662 -0.05(-1.06%)
May 15, 2008 4.989 5.209 4.715 5.034 27,347 +0.09(+1.82%)
May 14, 2008 4.724 4.953 4.704 4.944 47,764 +0.24(+5.06%)
May 13, 2008 4.724 4.724 4.678 4.705 9,407 +0.03(+0.59%)
May 12, 2008 4.660 4.687 4.614 4.678 8,107 +0.06(+1.39%)
May 09, 2008 4.641 4.641 4.480 4.614 4,894 +0.09(+2.02%)
May 08, 2008 4.522 4.532 4.522 4.522 1,680 +0.04(+0.82%)
May 07, 2008 4.577 4.577 4.413 4.486 4,964 -0.07(-1.61%)
May 06, 2008 4.532 4.559 4.376 4.559 11,050 +0.09(+2.05%)
May 05, 2008 4.464 4.486 4.458 4.468 983 +0.01(+0.21%)
May 02, 2008 4.477 4.550 4.376 4.458 3,292 -0.01(-0.20%)
May 01, 2008 4.477 4.477 4.467 4.467 2,321 +0.09(+1.99%)
Apr 30, 2008 4.422 4.431 4.275 4.381 3,759 -0.01(-0.31%)
Apr 29, 2008 4.486 4.486 4.394 4.394 4,247 +0.04(+0.84%)
Apr 28, 2008 4.294 4.403 4.294 4.358 2,569 +0.06(+1.49%)
Apr 25, 2008 4.303 4.367 4.294 4.294 3,254 +0.00(+0.06%)
Apr 24, 2008 4.266 4.495 4.266 4.291 8,202 +0.03(+0.59%)
Apr 23, 2008 4.433 4.559 4.120 4.266 19,690 -0.16(-3.52%)
Apr 22, 2008 4.385 4.513 4.348 4.422 3,249 +0.03(+0.63%)
Apr 21, 2008 4.431 4.431 4.394 4.394 1,420 +0.04(+0.84%)
Apr 18, 2008 4.376 4.458 4.358 4.358 3,317 +0.01(+0.21%)
Apr 17, 2008 4.330 4.385 4.193 4.348 19,311 -0.05(-1.04%)
Apr 16, 2008 4.413 4.486 4.330 4.394 4,763 +0.05(+1.05%)
Apr 15, 2008 4.348 4.348 4.348 4.348 1,092 +0.01(+0.21%)
Apr 14, 2008 4.348 4.522 4.339 4.339 5,056 -0.01(-0.21%)
Apr 11, 2008 4.348 4.394 4.348 4.348 5,095 -0.01(-0.21%)
Apr 10, 2008 4.330 4.440 4.330 4.358 6,966 -0.01(-0.21%)
Apr 09, 2008 4.303 4.394 4.211 4.367 8,167 -0.03(-0.62%)
Apr 08, 2008 4.504 4.504 4.257 4.394 2,211 -0.12(-2.64%)
Apr 07, 2008 4.358 4.559 4.229 4.513 7,319 +0.14(+3.14%)
Apr 04, 2008 4.522 4.541 4.229 4.376 6,226 -0.15(-3.24%)
Apr 03, 2008 4.294 4.559 4.294 4.522 4,863 -0.05(-1.00%)
Apr 02, 2008 4.284 4.568 4.284 4.568 12,266 +0.10(+2.25%)
Apr 01, 2008 4.394 4.532 4.312 4.467 11,492 -0.11(-2.40%)
Mar 31, 2008 4.367 4.577 4.314 4.577 11,330 +0.14(+3.09%)
Mar 28, 2008 4.385 4.440 4.348 4.440 5,024 +0.06(+1.46%)
Mar 27, 2008 4.367 4.376 4.312 4.376 6,149 +0.01(+0.21%)
Mar 26, 2008 4.358 4.367 4.312 4.367 3,038 +0.02(+0.42%)
Mar 25, 2008 4.229 4.348 4.229 4.348 16,903 +0.05(+1.06%)
Mar 24, 2008 4.101 4.339 4.101 4.303 23,314 +0.14(+3.30%)
Mar 21, 2008 4.101 4.339 4.010 4.165 18,186 +0.00(+0.00%)
Mar 20, 2008 4.101 4.339 4.010 4.165 18,186 -0.05(-1.30%)
Mar 19, 2008 4.330 4.348 4.175 4.220 9,501 -0.06(-1.50%)
Mar 18, 2008 4.284 4.284 4.083 4.284 8,465 +0.00(+0.00%)
Mar 17, 2008 4.440 4.440 4.120 4.284 21,114 -0.15(-3.31%)
Mar 14, 2008 4.120 4.431 4.037 4.431 113,093 +0.67(+17.76%)
Mar 13, 2008 3.735 3.772 3.680 3.763 6,351 +0.11(+3.01%)
Mar 12, 2008 3.744 3.827 3.579 3.653 4,778 -0.09(-2.45%)
Mar 11, 2008 3.790 3.790 3.579 3.744 7,700 +0.01(+0.24%)
Mar 10, 2008 3.790 3.790 3.598 3.735 6,476 +0.16(+4.62%)
Mar 07, 2008 3.799 3.799 3.570 3.570 7,363 -0.11(-3.08%)
Mar 06, 2008 3.726 3.854 3.644 3.684 7,256 +0.00(+0.10%)
Mar 05, 2008 3.817 3.817 3.598 3.680 9,001 +0.02(+0.50%)
Mar 04, 2008 3.836 3.836 3.625 3.662 2,403 -0.06(-1.72%)
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.