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 (%)
Oct 31, 2018 4.830 5.100 4.670 4.750 23,832 -0.18(-3.65%)
Oct 30, 2018 4.610 4.930 4.543 4.930 9,656 +0.33(+7.17%)
Oct 29, 2018 4.760 4.930 4.420 4.600 17,966 -0.10(-2.02%)
Oct 26, 2018 4.980 5.089 4.500 4.695 22,300 -0.27(-5.53%)
Oct 25, 2018 5.200 5.264 4.970 4.970 19,799 -0.23(-4.42%)
Oct 24, 2018 5.450 5.450 5.060 5.200 23,017 -0.24(-4.41%)
Oct 23, 2018 5.050 5.580 5.050 5.440 23,343 +0.41(+8.15%)
Oct 22, 2018 5.090 5.180 5.000 5.030 27,402 -0.07(-1.37%)
Oct 19, 2018 5.090 5.220 5.090 5.100 20,600 -0.08(-1.54%)
Oct 18, 2018 5.160 5.220 5.033 5.180 8,988 +0.03(+0.58%)
Oct 17, 2018 5.000 5.240 5.000 5.150 16,574 +0.15(+3.00%)
Oct 16, 2018 5.190 5.250 4.990 5.000 24,051 -0.26(-4.94%)
Oct 15, 2018 5.270 5.270 4.960 5.260 11,296 +0.01(+0.19%)
Oct 12, 2018 5.310 5.400 5.090 5.250 19,100 -0.07(-1.32%)
Oct 11, 2018 5.370 5.400 5.166 5.320 14,802 -0.04(-0.75%)
Oct 10, 2018 5.300 5.400 5.240 5.360 16,114 +0.08(+1.52%)
Oct 09, 2018 5.140 5.400 5.080 5.280 14,471 +0.08(+1.54%)
Oct 08, 2018 5.300 5.380 5.090 5.200 20,563 -0.14(-2.62%)
Oct 05, 2018 5.850 5.850 5.120 5.340 39,400 -0.41(-7.13%)
Oct 04, 2018 6.180 6.190 5.750 5.750 26,783 -0.40(-6.50%)
Oct 03, 2018 6.160 6.200 5.951 6.150 41,626 +0.05(+0.82%)
Oct 02, 2018 6.140 6.200 6.010 6.100 27,550 -0.08(-1.29%)
Oct 01, 2018 6.150 6.300 6.020 6.180 99,462 +0.08(+1.31%)
Sep 28, 2018 5.850 6.100 5.850 6.100 67,200 +0.25(+4.27%)
Sep 27, 2018 6.100 6.100 5.450 5.850 181,203 -0.25(-4.10%)
Sep 26, 2018 5.550 6.400 5.500 6.100 472,100 +0.60(+10.91%)
Sep 25, 2018 4.450 5.500 4.150 5.500 320,376 +1.30(+30.95%)
Sep 24, 2018 4.450 4.500 4.000 4.200 89,715 -0.25(-5.62%)
Sep 21, 2018 4.250 4.450 4.110 4.450 146,500 +0.20(+4.71%)
Sep 20, 2018 4.050 4.261 4.000 4.250 156,300 +0.25(+6.25%)
Sep 19, 2018 3.750 4.050 3.750 4.000 98,440 +0.35(+9.59%)
Sep 18, 2018 3.750 3.800 3.500 3.650 98,757 -0.05(-1.35%)
Sep 17, 2018 3.500 3.700 3.500 3.700 19,093 +0.25(+7.25%)
Sep 14, 2018 3.450 3.800 3.400 3.450 58,900 -0.10(-2.82%)
Sep 13, 2018 3.520 3.600 3.500 3.550 14,306 -0.03(-0.70%)
Sep 12, 2018 3.650 3.800 3.550 3.575 13,239 -0.07(-2.05%)
Sep 11, 2018 3.900 4.075 3.600 3.650 93,305 -0.50(-12.05%)
Sep 10, 2018 4.000 4.150 3.750 4.150 40,583 +0.28(+7.21%)
Sep 07, 2018 3.970 4.050 3.755 3.871 58,900 -0.12(-3.10%)
Sep 06, 2018 4.050 4.100 3.850 3.995 39,771 -0.15(-3.62%)
Sep 05, 2018 3.825 4.160 3.800 4.145 40,990 +0.26(+6.62%)
Sep 04, 2018 3.816 3.888 3.816 3.888 4,669 -0.06(-1.58%)
Aug 31, 2018 3.950 3.950 3.950 0 +0.15(+3.95%)
Aug 30, 2018 3.790 3.831 3.750 3.800 3,557 +0.04(+1.20%)
Aug 29, 2018 3.776 3.776 3.755 3.755 709 -0.06(-1.70%)
Aug 28, 2018 3.800 3.850 3.650 3.820 2,475 +0.07(+1.87%)
Aug 27, 2018 3.750 3.864 3.600 3.750 1,848 -0.05(-1.32%)
Aug 24, 2018 3.800 3.800 3.795 3.800 2,200 +0.10(+2.70%)
Aug 23, 2018 3.600 3.890 3.525 3.700 16,842 +0.12(+3.42%)
Aug 22, 2018 3.578 3.578 3.578 3.578 299 +0.03(+0.77%)
Aug 21, 2018 3.566 3.566 3.550 3.550 1,672 +0.00(+0.00%)
Aug 20, 2018 3.550 3.627 3.550 3.550 824 -0.13(-3.53%)
Aug 17, 2018 3.570 3.680 3.570 3.680 2,200 +0.04(+0.96%)
Aug 16, 2018 3.650 3.650 3.645 3.645 1,658 +0.10(+2.68%)
Aug 15, 2018 3.673 3.677 3.400 3.550 14,470 -0.22(-5.71%)
Aug 14, 2018 3.750 3.776 3.668 3.765 8,592 -0.08(-2.21%)
Aug 13, 2018 3.850 3.850 3.850 3.850 744 +0.08(+2.12%)
Aug 10, 2018 3.810 3.900 3.710 3.770 800 -0.01(-0.18%)
Aug 09, 2018 3.777 3.777 3.777 3.777 774 -0.02(-0.46%)
Aug 08, 2018 3.817 3.817 3.700 3.794 2,338 +0.04(+1.04%)
Aug 07, 2018 3.825 3.825 3.700 3.755 2,879 -0.15(-3.72%)
Aug 06, 2018 3.800 3.982 3.611 3.900 13,127 +0.10(+2.63%)
Aug 03, 2018 3.800 4.000 3.780 3.800 16,400 +0.10(+2.70%)
Aug 02, 2018 3.500 3.700 3.500 3.700 7,552 +0.15(+4.23%)
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.