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

Optical Cable Corp (NQ: OCC )

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 24, 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 27, 2010 2.884 2.884 2.884 2.884 0 +0.05(+1.94%)
May 26, 2010 2.838 2.884 2.765 2.829 8,350 -0.01(-0.32%)
May 25, 2010 2.829 2.838 2.801 2.838 1,966 +0.01(+0.32%)
May 24, 2010 2.801 2.853 2.792 2.829 3,277 +0.03(+0.98%)
May 21, 2010 2.810 2.810 2.801 2.801 436 +0.00(+0.00%)
May 20, 2010 2.756 2.820 2.746 2.801 4,478 -0.02(-0.65%)
May 19, 2010 2.838 2.838 2.810 2.820 3,932 -0.03(-0.96%)
May 18, 2010 2.829 2.856 2.817 2.847 5,570 +0.01(+0.32%)
May 17, 2010 2.838 2.847 2.838 2.838 3,681 -0.04(-1.27%)
May 14, 2010 2.875 2.875 2.801 2.875 2,193 -0.14(-4.56%)
May 13, 2010 2.875 3.012 2.801 3.012 4,970 +0.16(+5.79%)
May 12, 2010 2.975 2.984 2.820 2.847 9,566 -0.15(-5.13%)
May 11, 2010 2.810 3.001 2.810 3.001 873 +0.18(+6.38%)
May 10, 2010 2.838 2.884 2.820 2.821 1,132 -0.03(-0.92%)
May 07, 2010 2.875 2.875 2.810 2.847 3,932 -0.02(-0.64%)
May 06, 2010 2.884 2.884 2.865 2.865 2,938 -0.01(-0.32%)
May 05, 2010 2.893 2.918 2.865 2.875 8,957 -0.05(-1.57%)
May 04, 2010 2.893 2.920 2.865 2.920 5,461 +0.05(+1.92%)
May 03, 2010 2.893 2.893 2.865 2.865 1,201 -0.03(-0.95%)
Apr 30, 2010 2.884 2.893 2.884 2.893 218 +0.00(+0.00%)
Apr 29, 2010 2.893 2.893 2.893 2.893 355 +0.01(+0.32%)
Apr 27, 2010 2.884 2.884 2.884 2.884 0 -0.05(-1.87%)
Apr 26, 2010 2.911 2.939 2.902 2.939 2,668 +0.02(+0.63%)
Apr 23, 2010 2.898 2.920 2.898 2.920 245 +0.03(+0.95%)
Apr 22, 2010 3.014 3.014 2.865 2.893 9,831 -0.04(-1.25%)
Apr 21, 2010 2.911 2.957 2.893 2.929 3,058 +0.00(+0.00%)
Apr 20, 2010 2.975 3.113 2.920 2.929 4,260 +0.01(+0.31%)
Apr 19, 2010 2.920 2.920 2.865 2.920 13,463 -0.10(-3.33%)
Apr 16, 2010 3.108 3.108 3.003 3.021 1,802 +0.01(+0.30%)
Apr 15, 2010 2.939 3.049 2.801 3.012 6,799 +0.05(+1.86%)
Apr 14, 2010 2.902 3.076 2.856 2.957 3,386 +0.05(+1.57%)
Apr 13, 2010 2.911 2.911 2.884 2.911 5,319 +0.03(+0.95%)
Apr 09, 2010 2.884 2.884 2.884 2.884 0 -0.03(-0.94%)
Apr 08, 2010 3.021 3.021 2.865 2.911 13,481 -0.13(-4.22%)
Apr 07, 2010 2.839 3.094 2.838 3.039 3,058 +0.14(+4.73%)
Apr 06, 2010 2.920 2.920 2.810 2.902 2,393 +0.00(+0.00%)
Apr 05, 2010 3.076 3.110 2.875 2.902 18,688 -0.17(-5.65%)
Apr 01, 2010 3.287 3.076 3.076 3.076 3,495 -0.04(-1.18%)
Mar 31, 2010 3.067 3.113 3.067 3.113 1,176 +0.01(+0.30%)
Mar 30, 2010 3.058 3.103 3.058 3.103 3,091 +0.14(+4.63%)
Mar 29, 2010 2.966 3.026 2.966 2.966 6,673 +0.00(+0.00%)
Mar 26, 2010 2.856 2.984 2.746 2.966 6,226 +0.08(+2.86%)
Mar 25, 2010 2.920 2.920 2.801 2.884 8,784 +0.02(+0.64%)
Mar 24, 2010 2.884 2.884 2.856 2.865 1,010 -0.04(-1.45%)
Mar 22, 2010 2.908 2.908 2.908 2.908 0 -0.07(-2.28%)
Mar 19, 2010 2.975 2.975 2.975 2.975 817 +0.18(+6.38%)
Mar 18, 2010 2.948 2.948 2.797 2.797 25,476 -0.10(-3.32%)
Mar 17, 2010 2.847 2.893 2.847 2.893 1,201 +0.01(+0.32%)
Mar 16, 2010 2.820 2.946 2.820 2.884 3,144 +0.05(+1.61%)
Mar 12, 2010 2.838 2.838 2.838 2.838 0 +0.05(+1.64%)
Mar 11, 2010 2.801 2.801 2.792 2.792 11,551 -0.01(-0.33%)
Mar 10, 2010 2.806 2.806 2.756 2.801 2,668 +0.00(+0.00%)
Mar 09, 2010 2.801 2.920 2.746 2.801 8,135 +0.07(+2.68%)
Mar 08, 2010 2.829 2.829 2.728 2.728 5,898 -0.05(-1.65%)
Mar 05, 2010 2.801 2.838 2.737 2.774 13,161 -0.04(-1.46%)
Mar 04, 2010 2.737 2.829 2.728 2.815 3,508 -0.04(-1.44%)
Mar 03, 2010 2.893 2.902 2.838 2.856 764 -0.04(-1.27%)
Mar 02, 2010 2.824 2.893 2.810 2.893 1,957 +0.02(+0.64%)
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.