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 (%)
Nov 30, 2018 4.530 4.530 4.460 4.460 8,000 -0.07(-1.44%)
Nov 29, 2018 4.330 4.600 4.330 4.525 19,491 +0.04(+1.00%)
Nov 28, 2018 4.580 4.590 4.480 4.480 2,044 -0.02(-0.44%)
Nov 27, 2018 4.503 4.516 4.500 4.500 2,223 -0.13(-2.81%)
Nov 26, 2018 4.627 4.638 4.627 4.630 3,857 +0.01(+0.22%)
Nov 23, 2018 4.620 4.620 4.620 199 +0.00(+0.00%)
Nov 21, 2018 4.620 4.620 4.620 0 +0.06(+1.32%)
Nov 20, 2018 4.430 4.690 4.430 4.560 5,909 +0.07(+1.56%)
Nov 19, 2018 4.700 4.820 4.490 4.490 6,576 -0.17(-3.65%)
Nov 16, 2018 4.540 4.750 4.540 4.660 5,000 +0.04(+0.87%)
Nov 15, 2018 4.760 4.837 4.600 4.620 17,302 -0.24(-4.88%)
Nov 14, 2018 4.970 4.970 4.857 4.857 7,110 -0.14(-2.86%)
Nov 13, 2018 5.090 5.099 4.990 5.000 14,118 -0.03(-0.60%)
Nov 12, 2018 5.140 5.140 5.030 5.030 12,437 -0.07(-1.37%)
Nov 09, 2018 4.880 5.100 4.880 5.100 18,900 +0.00(+0.00%)
Nov 08, 2018 5.010 5.100 5.010 5.100 1,919 +0.09(+1.80%)
Nov 07, 2018 5.140 5.140 5.000 5.010 18,190 -0.09(-1.76%)
Nov 06, 2018 5.230 5.230 4.955 5.100 20,799 +0.02(+0.39%)
Nov 05, 2018 5.000 5.350 5.000 5.080 23,117 +0.18(+3.67%)
Nov 02, 2018 4.770 5.080 4.770 4.900 13,700 +0.13(+2.73%)
Nov 01, 2018 4.710 5.000 4.670 4.770 9,043 +0.02(+0.42%)
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%)
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.