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

Optical Cable Corp (NQ: OCC )

2.996 -0.004 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.995 2.995 2.995 0 +0.09(+3.10%)
Mar 28, 2018 2.950 2.960 2.850 2.905 2,127 +0.05(+1.73%)
Mar 27, 2018 2.850 2.856 2.784 2.856 2,561 -0.08(-2.57%)
Mar 26, 2018 2.924 3.000 2.850 2.931 6,191 -0.02(-0.64%)
Mar 23, 2018 2.875 2.950 2.783 2.950 5,839 +0.05(+1.72%)
Mar 22, 2018 2.850 2.917 2.800 2.900 2,244 +0.05(+1.62%)
Mar 21, 2018 2.892 2.950 2.783 2.854 2,260 +0.00(+0.13%)
Mar 20, 2018 2.850 2.850 2.750 2.850 2,104 -0.05(-1.74%)
Mar 19, 2018 2.950 2.950 2.900 2.900 5,594 -0.05(-1.68%)
Mar 16, 2018 2.800 2.950 2.800 2.950 24,789 +0.15(+5.36%)
Mar 15, 2018 2.805 2.805 2.800 2.800 951 -0.01(-0.18%)
Mar 14, 2018 2.800 2.850 2.800 2.805 5,609 +0.06(+2.00%)
Mar 13, 2018 2.786 2.800 2.650 2.750 16,202 -0.05(-1.79%)
Mar 12, 2018 2.750 2.900 2.750 2.800 38,841 +0.20(+7.69%)
Mar 09, 2018 2.700 2.700 2.600 2.600 3,593 +0.10(+4.00%)
Mar 08, 2018 2.750 2.750 2.500 2.500 2,270 -0.10(-3.85%)
Mar 07, 2018 2.700 2.700 2.600 2.600 3,310 -0.05(-1.89%)
Mar 06, 2018 2.700 2.700 2.600 2.650 2,293 -0.05(-1.85%)
Mar 05, 2018 2.550 2.700 2.550 2.700 6,639 +0.15(+5.88%)
Mar 02, 2018 2.550 2.550 2.500 2.550 4,760 +0.00(+0.00%)
Mar 01, 2018 2.425 2.575 2.425 2.550 9,686 +0.00(+0.00%)
Feb 28, 2018 2.500 2.550 2.500 2.550 2,999 +0.15(+6.03%)
Feb 27, 2018 2.500 2.540 2.405 2.405 5,414 -0.03(-1.13%)
Feb 26, 2018 2.400 2.433 2.400 2.433 1,121 +0.06(+2.42%)
Feb 23, 2018 2.350 2.375 2.350 2.375 2,986 +0.02(+1.06%)
Feb 20, 2018 2.350 2.350 2.350 57 -0.10(-4.07%)
Feb 16, 2018 2.450 2.450 2.450 0 +0.05(+2.08%)
Feb 15, 2018 2.300 2.500 2.300 2.400 9,332 -0.02(-0.74%)
Feb 14, 2018 2.435 2.435 2.418 2.418 399 +0.02(+0.75%)
Feb 13, 2018 2.450 2.450 2.400 2.400 1,653 +0.00(+0.00%)
Feb 12, 2018 2.400 2.400 2.400 2.400 240 +0.10(+4.35%)
Feb 09, 2018 2.300 2.300 2.300 2.300 462 -0.15(-6.12%)
Feb 08, 2018 2.450 2.350 2.450 304 +0.10(+4.26%)
Feb 07, 2018 2.445 2.445 2.350 2.350 3,307 -0.05(-2.08%)
Feb 06, 2018 2.400 2.450 2.400 2.400 2,449 +0.00(+0.00%)
Feb 05, 2018 2.400 2.400 2.400 2.400 744 +0.00(+0.00%)
Feb 02, 2018 2.450 2.450 2.400 2.400 854 +0.04(+1.82%)
Feb 01, 2018 2.400 2.400 2.357 2.357 1,992 +0.01(+0.30%)
Jan 31, 2018 2.400 2.500 2.350 2.350 7,178 -0.05(-2.08%)
Jan 30, 2018 2.400 2.400 2.400 2.400 1,509 -0.10(-4.00%)
Jan 29, 2018 2.500 2.500 2.500 2.500 236 +0.00(+0.00%)
Jan 25, 2018 2.500 2.500 2.500 146 +0.05(+2.04%)
Jan 24, 2018 2.455 2.495 2.450 2.450 2,119 +0.00(+0.00%)
Jan 23, 2018 2.400 2.500 2.355 2.450 15,467 +0.00(+0.00%)
Jan 22, 2018 2.450 2.450 2.450 2.450 223 -0.00(-0.20%)
Jan 19, 2018 2.450 2.455 2.450 2.455 1,104 -0.01(-0.38%)
Jan 18, 2018 2.350 2.464 2.350 2.464 10,622 +0.06(+2.47%)
Jan 17, 2018 2.350 2.450 2.350 2.405 4,121 +0.00(+0.21%)
Jan 16, 2018 2.350 2.350 2.350 2.400 19,217 +0.00(+0.00%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.01(-0.29%)
Jan 11, 2018 2.450 2.450 2.360 2.407 2,411 -0.04(-1.55%)
Jan 10, 2018 2.362 2.450 2.350 2.445 3,663 +0.09(+4.04%)
Jan 09, 2018 2.350 2.350 2.345 2.350 2,631 +0.00(+0.00%)
Jan 08, 2018 2.312 2.400 2.312 2.350 7,918 -0.05(-2.08%)
Jan 05, 2018 2.457 2.457 2.395 2.400 6,519 +0.04(+1.62%)
Jan 04, 2018 2.362 2.362 2.362 2.362 180 -0.14(-5.53%)
Jan 03, 2018 2.500 2.500 2.500 2.500 225 +0.10(+4.17%)
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.