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

Optical Cable Corp (NQ: OCC )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 2.653 2.730 2.653 2.670 2,400 -0.08(-2.91%)
Oct 29, 2020 2.739 2.780 2.739 2.750 2,193 +0.05(+1.85%)
Oct 28, 2020 2.710 2.820 2.630 2.700 19,508 -0.14(-4.93%)
Oct 27, 2020 2.910 3.070 2.840 2.840 7,501 -0.06(-2.07%)
Oct 26, 2020 2.970 3.091 2.900 2.900 4,757 -0.12(-3.86%)
Oct 23, 2020 3.040 3.087 2.928 3.016 3,800 -0.10(-3.32%)
Oct 22, 2020 3.030 3.150 2.918 3.120 12,440 +0.10(+3.31%)
Oct 21, 2020 3.090 3.220 3.000 3.020 4,358 -0.06(-1.95%)
Oct 20, 2020 3.340 3.340 3.020 3.080 12,513 -0.18(-5.52%)
Oct 19, 2020 2.940 3.300 2.800 3.260 44,166 +0.32(+10.88%)
Oct 16, 2020 2.920 3.080 2.920 2.940 7,100 +0.02(+0.68%)
Oct 15, 2020 3.100 3.130 2.920 2.920 10,740 -0.34(-10.43%)
Oct 14, 2020 3.280 3.280 3.123 3.260 6,742 -0.03(-0.91%)
Oct 13, 2020 3.020 3.400 3.005 3.290 20,687 +0.27(+8.94%)
Oct 12, 2020 2.880 3.110 2.880 3.020 21,721 +0.10(+3.52%)
Oct 09, 2020 3.130 3.210 2.850 2.917 62,500 -0.30(-9.26%)
Oct 08, 2020 3.510 3.616 3.215 3.215 20,289 -0.35(-9.69%)
Oct 07, 2020 3.600 3.770 3.460 3.560 20,730 -0.04(-1.11%)
Oct 06, 2020 3.880 3.880 3.340 3.600 62,944 -0.28(-7.22%)
Oct 05, 2020 3.810 4.620 3.750 3.880 136,416 +0.11(+2.92%)
Oct 02, 2020 3.480 3.990 3.250 3.770 136,700 +0.31(+8.96%)
Oct 01, 2020 3.190 3.480 3.190 3.460 49,042 +0.37(+11.97%)
Sep 30, 2020 3.040 3.200 2.960 3.090 26,897 +0.15(+5.01%)
Sep 29, 2020 2.950 3.070 2.833 2.942 31,286 +0.09(+2.99%)
Sep 28, 2020 2.600 2.900 2.600 2.857 108,414 +0.28(+10.74%)
Sep 25, 2020 2.410 2.730 2.410 2.580 36,200 +0.17(+7.05%)
Sep 24, 2020 2.400 2.410 2.400 2.410 7,880 +0.01(+0.42%)
Sep 23, 2020 2.420 2.420 2.400 2.400 4,836 -0.03(-1.23%)
Sep 22, 2020 2.460 2.470 2.421 2.430 1,905 -0.02(-0.82%)
Sep 21, 2020 2.430 2.450 2.400 2.450 2,759 -0.06(-2.39%)
Sep 18, 2020 2.420 2.510 2.420 2.510 6,300 +0.11(+4.58%)
Sep 17, 2020 2.400 2.480 2.400 2.400 3,328 -0.01(-0.41%)
Sep 16, 2020 2.400 2.480 2.400 2.410 3,575 -0.10(-3.98%)
Sep 15, 2020 2.459 2.510 2.459 2.510 2,814 +0.05(+2.03%)
Sep 14, 2020 2.480 2.480 2.450 2.460 2,517 +0.05(+2.07%)
Sep 11, 2020 2.520 2.530 2.400 2.410 7,200 -0.09(-3.45%)
Sep 10, 2020 2.400 2.518 2.400 2.496 61,430 +0.10(+4.01%)
Sep 09, 2020 2.420 2.465 2.400 2.400 12,288 -0.04(-1.64%)
Sep 08, 2020 2.400 2.546 2.400 2.440 1,853 +0.04(+1.67%)
Sep 04, 2020 2.410 2.530 2.400 2.400 40,600 -0.01(-0.30%)
Sep 03, 2020 2.410 2.410 2.405 2.407 2,418 -0.03(-1.34%)
Sep 02, 2020 2.515 2.515 2.440 2.440 1,194 +0.01(+0.41%)
Sep 01, 2020 2.570 2.570 2.400 2.430 4,931 +0.01(+0.41%)
Aug 31, 2020 2.450 2.500 2.420 2.420 918 -0.03(-1.22%)
Aug 28, 2020 2.500 2.500 2.450 2.450 1,400 -0.02(-0.81%)
Aug 27, 2020 2.420 2.520 2.420 2.470 4,823 +0.02(+0.82%)
Aug 26, 2020 2.480 2.492 2.435 2.450 2,185 -0.02(-0.81%)
Aug 25, 2020 2.540 2.540 2.460 2.470 4,337 +0.01(+0.41%)
Aug 24, 2020 2.440 2.560 2.440 2.460 2,477 +0.04(+1.65%)
Aug 21, 2020 2.430 2.460 2.400 2.420 4,800 -0.02(-0.82%)
Aug 20, 2020 2.420 2.501 2.400 2.440 15,373 -0.09(-3.56%)
Aug 19, 2020 2.540 2.540 2.500 2.530 5,619 +0.00(+0.00%)
Aug 18, 2020 2.550 2.550 2.400 2.530 3,440 +0.01(+0.52%)
Aug 17, 2020 2.560 2.570 2.515 2.517 6,101 +0.04(+1.47%)
Aug 14, 2020 2.680 2.710 2.420 2.481 11,200 -0.14(-5.32%)
Aug 13, 2020 2.760 2.760 2.580 2.620 6,236 -0.15(-5.42%)
Aug 12, 2020 2.820 2.820 2.770 2.770 3,853 -0.05(-1.77%)
Aug 11, 2020 2.800 2.830 2.750 2.820 11,051 +0.02(+0.71%)
Aug 10, 2020 2.870 2.870 2.783 2.800 2,383 +0.00(+0.00%)
Aug 07, 2020 2.700 2.800 2.570 2.800 6,700 +0.09(+3.32%)
Aug 06, 2020 2.740 2.820 2.636 2.710 3,819 -0.03(-1.09%)
Aug 05, 2020 2.680 2.790 2.540 2.740 31,579 +0.15(+5.79%)
Aug 04, 2020 2.576 2.679 2.555 2.590 10,972 +0.04(+1.62%)
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.