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 (%)
May 31, 2019 4.400 4.450 4.162 4.200 10,400 -0.28(-6.25%)
May 30, 2019 4.490 4.570 4.450 4.480 4,819 -0.03(-0.67%)
May 29, 2019 4.620 4.640 4.510 4.510 8,600 -0.14(-3.01%)
May 28, 2019 4.650 4.720 4.640 4.650 3,771 -0.03(-0.64%)
May 24, 2019 4.768 4.768 4.655 4.680 1,700 -0.00(-0.07%)
May 23, 2019 4.650 4.689 4.601 4.683 6,361 -0.08(-1.62%)
May 22, 2019 4.870 4.890 4.700 4.760 7,062 -0.12(-2.46%)
May 21, 2019 4.710 4.927 4.710 4.880 2,150 +0.28(+6.09%)
May 20, 2019 4.810 4.949 4.600 4.600 7,209 -0.16(-3.36%)
May 17, 2019 4.730 4.910 4.730 4.760 3,000 +0.00(+0.00%)
May 16, 2019 4.660 4.827 4.660 4.760 2,878 +0.06(+1.28%)
May 15, 2019 4.690 4.720 4.683 4.700 1,732 +0.02(+0.43%)
May 14, 2019 4.650 4.700 4.643 4.680 5,808 +0.03(+0.65%)
May 13, 2019 4.650 4.720 4.650 4.650 6,106 -0.02(-0.42%)
May 10, 2019 4.690 4.760 4.670 4.670 2,800 -0.10(-2.10%)
May 09, 2019 4.670 4.770 4.670 4.770 824 +0.00(+0.00%)
May 08, 2019 4.760 4.770 4.660 4.770 12,812 -0.01(-0.21%)
May 07, 2019 4.710 4.780 4.700 4.780 1,551 +0.07(+1.49%)
May 06, 2019 4.710 4.830 4.710 4.710 6,811 +0.00(+0.00%)
May 03, 2019 4.820 4.860 4.710 4.710 2,400 +0.04(+0.86%)
May 02, 2019 4.810 4.955 4.670 4.670 10,950 -0.09(-1.89%)
May 01, 2019 4.760 4.920 4.760 4.760 7,187 -0.18(-3.64%)
Apr 30, 2019 4.850 4.950 4.740 4.940 5,917 +0.09(+1.86%)
Apr 29, 2019 4.770 4.970 4.770 4.850 3,680 +0.07(+1.46%)
Apr 26, 2019 4.715 4.860 4.715 4.780 17,800 +0.09(+1.92%)
Apr 25, 2019 4.670 4.780 4.670 4.690 6,552 -0.03(-0.64%)
Apr 24, 2019 4.800 4.840 4.660 4.720 7,135 -0.03(-0.63%)
Apr 23, 2019 4.850 4.930 4.740 4.750 3,991 -0.12(-2.46%)
Apr 22, 2019 4.800 4.870 4.680 4.870 4,719 -0.08(-1.62%)
Apr 18, 2019 4.750 4.950 4.750 4.950 4,500 +0.17(+3.56%)
Apr 17, 2019 4.910 5.000 4.754 4.780 11,833 -0.05(-1.01%)
Apr 16, 2019 4.950 5.000 4.810 4.829 13,376 -0.25(-4.94%)
Apr 15, 2019 4.800 5.080 4.800 5.080 24,069 +0.28(+5.72%)
Apr 12, 2019 4.830 4.830 4.805 4.805 1,300 +0.00(+0.10%)
Apr 11, 2019 4.740 4.800 4.740 4.800 865 +0.04(+0.84%)
Apr 10, 2019 4.770 4.860 4.760 4.760 16,948 -0.03(-0.63%)
Apr 09, 2019 4.840 4.890 4.760 4.790 8,023 -0.03(-0.72%)
Apr 08, 2019 4.660 4.860 4.650 4.825 9,697 +0.16(+3.54%)
Apr 05, 2019 4.680 4.680 4.650 4.660 22,000 +0.01(+0.22%)
Apr 04, 2019 4.670 4.700 4.650 4.650 8,542 -0.02(-0.43%)
Apr 03, 2019 4.700 4.710 4.650 4.670 6,544 -0.02(-0.43%)
Apr 02, 2019 4.660 4.710 4.660 4.690 14,566 +0.03(+0.64%)
Apr 01, 2019 4.680 4.720 4.650 4.660 23,432 -0.01(-0.21%)
Mar 29, 2019 4.670 4.740 4.670 4.670 3,900 +0.00(+0.00%)
Mar 28, 2019 4.680 4.733 4.670 4.670 6,006 +0.00(+0.00%)
Mar 27, 2019 4.700 4.720 4.670 4.670 7,713 -0.06(-1.27%)
Mar 26, 2019 4.670 4.750 4.670 4.730 4,320 +0.06(+1.28%)
Mar 25, 2019 4.690 4.830 4.650 4.670 26,997 -0.07(-1.48%)
Mar 22, 2019 4.835 4.835 4.650 4.740 42,200 -0.07(-1.46%)
Mar 21, 2019 4.920 4.950 4.810 4.810 11,532 -0.04(-0.82%)
Mar 20, 2019 4.860 4.966 4.850 4.850 9,008 -0.05(-1.02%)
Mar 19, 2019 5.000 5.030 4.900 4.900 19,139 -0.08(-1.61%)
Mar 18, 2019 5.250 5.300 4.810 4.980 17,036 -0.28(-5.32%)
Mar 15, 2019 5.470 5.470 4.950 5.260 51,900 -0.24(-4.36%)
Mar 14, 2019 5.260 5.500 4.930 5.500 27,417 +0.20(+3.77%)
Mar 13, 2019 5.040 5.490 4.870 5.300 28,132 +0.20(+3.92%)
Mar 12, 2019 4.880 5.240 4.620 5.100 261,860 +0.21(+4.37%)
Mar 11, 2019 4.800 5.060 4.730 4.886 21,510 -0.02(-0.48%)
Mar 08, 2019 4.756 5.030 4.756 4.910 10,600 +0.01(+0.20%)
Mar 07, 2019 5.200 5.310 4.880 4.900 56,296 -0.44(-8.24%)
Mar 06, 2019 5.220 5.350 5.114 5.340 18,012 +0.06(+1.19%)
Mar 05, 2019 5.490 5.490 5.140 5.277 27,734 -0.20(-3.70%)
Mar 04, 2019 5.600 5.600 5.270 5.480 26,367 -0.10(-1.79%)
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.