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 (%)
Dec 31, 2010 2.865 2.865 2.801 2.865 10,323 -0.06(-1.88%)
Dec 30, 2010 2.829 2.920 2.829 2.920 1,497 +0.02(+0.63%)
Dec 29, 2010 2.847 2.902 2.829 2.902 4,885 +0.02(+0.64%)
Dec 28, 2010 2.838 2.884 2.829 2.884 2,041 -0.02(-0.63%)
Dec 27, 2010 2.792 2.902 2.773 2.902 3,063 -0.01(-0.32%)
Dec 23, 2010 2.847 2.911 2.829 2.911 3,156 -0.01(-0.31%)
Dec 22, 2010 2.920 2.920 2.838 2.920 3,252 +0.02(+0.63%)
Dec 21, 2010 2.819 2.902 2.773 2.902 6,055 +0.13(+4.64%)
Dec 20, 2010 2.792 2.847 2.773 2.773 7,731 -0.06(-2.27%)
Dec 17, 2010 2.746 2.838 2.718 2.838 5,044 +0.08(+3.00%)
Dec 16, 2010 2.746 2.755 2.737 2.755 7,023 +0.04(+1.35%)
Dec 15, 2010 2.617 2.718 2.544 2.718 3,937 +0.06(+2.14%)
Dec 14, 2010 2.553 2.661 2.489 2.661 6,720 +0.11(+4.24%)
Dec 13, 2010 2.525 2.645 2.452 2.553 11,581 +0.03(+1.09%)
Dec 10, 2010 2.571 2.645 2.525 2.526 46,725 -0.05(-1.78%)
Dec 09, 2010 2.645 2.663 2.525 2.571 87,266 -0.09(-3.45%)
Dec 08, 2010 2.627 2.691 2.617 2.663 8,852 -0.05(-1.69%)
Dec 07, 2010 2.728 2.728 2.654 2.709 19,637 -0.01(-0.34%)
Dec 06, 2010 2.700 2.718 2.636 2.718 5,743 -0.02(-0.67%)
Dec 03, 2010 2.663 2.750 2.645 2.737 3,930 +0.04(+1.36%)
Dec 02, 2010 2.709 2.737 2.663 2.700 8,974 -0.02(-0.68%)
Dec 01, 2010 2.783 2.783 2.663 2.718 3,131 +0.05(+1.72%)
Nov 30, 2010 2.755 2.755 2.617 2.672 11,117 -0.13(-4.59%)
Nov 29, 2010 2.801 2.801 2.801 2.801 653 +0.00(+0.00%)
Nov 26, 2010 2.810 2.818 2.801 2.801 6,167 +0.04(+1.33%)
Nov 24, 2010 2.801 2.764 2.764 2.764 7,622 -0.05(-1.63%)
Nov 23, 2010 2.810 2.829 2.773 2.810 4,154 +0.03(+0.99%)
Nov 22, 2010 2.636 2.783 2.617 2.783 11,053 +0.07(+2.71%)
Nov 19, 2010 2.728 2.746 2.663 2.709 9,001 -0.06(-2.31%)
Nov 18, 2010 2.783 2.783 2.739 2.773 1,225 -0.01(-0.33%)
Nov 17, 2010 2.755 2.783 2.755 2.783 980 +0.00(+0.00%)
Nov 16, 2010 2.773 2.783 2.718 2.783 5,353 +0.05(+1.68%)
Nov 15, 2010 2.773 2.773 2.663 2.737 12,618 -0.07(-2.61%)
Nov 12, 2010 2.810 2.829 2.755 2.810 13,664 -0.04(-1.29%)
Nov 11, 2010 2.801 2.893 2.801 2.847 9,138 -0.03(-0.96%)
Nov 10, 2010 2.810 2.874 2.810 2.874 5,690 +0.00(+0.00%)
Nov 09, 2010 2.874 2.874 2.801 2.874 11,411 +0.00(+0.00%)
Nov 08, 2010 2.920 2.934 2.801 2.874 16,781 -0.05(-1.57%)
Nov 05, 2010 2.957 2.957 2.755 2.920 12,379 -0.02(-0.63%)
Nov 04, 2010 2.792 3.012 2.792 2.939 22,282 -0.10(-3.32%)
Nov 03, 2010 2.939 3.040 2.939 3.040 12,827 +0.13(+4.42%)
Nov 02, 2010 2.884 2.955 2.867 2.911 5,788 +0.00(+0.00%)
Nov 01, 2010 2.948 2.975 2.792 2.911 6,954 -0.04(-1.24%)
Oct 29, 2010 2.929 2.989 2.884 2.948 7,209 +0.01(+0.31%)
Oct 28, 2010 2.920 2.975 2.838 2.939 20,999 +0.02(+0.63%)
Oct 27, 2010 2.975 2.994 2.774 2.920 16,942 -0.08(-2.75%)
Oct 25, 2010 2.893 3.067 2.893 3.003 7,905 +0.07(+2.50%)
Oct 22, 2010 2.920 3.245 2.920 2.929 26,879 +0.09(+3.23%)
Oct 21, 2010 2.618 3.103 2.618 2.838 68,792 +0.37(+14.81%)
Oct 20, 2010 2.518 2.518 2.472 2.472 4,103 -0.05(-1.82%)
Oct 19, 2010 2.463 2.518 2.426 2.518 36,661 -0.05(-1.79%)
Oct 18, 2010 2.563 2.563 2.444 2.563 6,486 +0.00(+0.00%)
Oct 15, 2010 2.627 2.627 2.563 2.563 750 +0.01(+0.35%)
Oct 14, 2010 2.554 2.554 2.554 2.554 655 -0.03(-1.06%)
Oct 13, 2010 2.554 2.582 2.545 2.582 17,289 +0.02(+0.71%)
Oct 12, 2010 2.554 2.655 2.517 2.563 19,439 -0.00(-0.04%)
Oct 11, 2010 2.563 2.564 2.563 2.564 764 -0.02(-0.67%)
Oct 08, 2010 2.591 2.591 2.582 2.582 2,403 -0.03(-1.05%)
Oct 07, 2010 2.626 2.653 2.582 2.609 3,615 -0.04(-1.38%)
Oct 06, 2010 2.646 2.655 2.646 2.646 5,461 +0.09(+3.58%)
Oct 05, 2010 2.637 2.655 2.554 2.554 9,540 +0.06(+2.57%)
Oct 04, 2010 2.563 2.563 2.490 2.490 436 -0.15(-5.56%)
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.