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 31, 2011 3.253 3.318 3.198 3.318 1,964 +0.04(+1.26%)
Oct 28, 2011 3.272 3.300 3.263 3.277 1,149 -0.32(-8.81%)
Oct 27, 2011 3.420 3.615 3.329 3.594 8,685 +0.16(+4.78%)
Oct 26, 2011 3.513 3.513 3.365 3.429 2,163 +0.24(+7.43%)
Oct 25, 2011 3.188 3.235 3.133 3.192 10,752 -0.02(-0.75%)
Oct 24, 2011 3.235 3.244 3.207 3.216 3,420 +0.03(+0.87%)
Oct 21, 2011 3.068 3.235 3.004 3.188 7,062 +0.09(+2.99%)
Oct 20, 2011 3.225 3.225 3.096 3.096 8,157 -0.05(-1.60%)
Oct 19, 2011 3.096 3.420 3.096 3.146 2,076 +0.08(+2.70%)
Oct 18, 2011 3.004 3.064 3.004 3.064 2,393 -0.17(-5.29%)
Oct 17, 2011 3.411 3.411 3.235 3.235 432 +0.18(+6.06%)
Oct 14, 2011 3.004 3.050 2.828 3.050 12,638 +0.05(+1.54%)
Oct 13, 2011 3.013 3.013 2.994 3.004 4,544 -0.01(-0.31%)
Oct 12, 2011 3.207 3.235 2.967 3.013 1,417 -0.02(-0.61%)
Oct 11, 2011 2.957 3.031 2.957 3.031 1,565 -0.13(-4.09%)
Oct 10, 2011 2.957 3.235 2.957 3.161 1,623 +0.14(+4.59%)
Oct 07, 2011 2.967 3.438 2.939 3.022 2,645 -0.14(-4.30%)
Oct 06, 2011 3.115 3.158 3.096 3.158 649 +0.09(+2.92%)
Oct 05, 2011 3.031 3.068 3.013 3.068 3,543 +0.04(+1.22%)
Oct 04, 2011 3.031 3.031 2.981 3.031 2,069 +0.04(+1.23%)
Oct 03, 2011 2.948 2.994 2.948 2.994 491 -0.02(-0.83%)
Sep 30, 2011 3.022 3.022 2.920 3.019 11,148 -0.12(-3.91%)
Sep 29, 2011 3.151 3.151 3.142 3.142 324 -0.17(-5.03%)
Sep 28, 2011 3.456 3.456 3.309 3.309 1,276 -0.15(-4.28%)
Sep 27, 2011 3.466 3.475 3.364 3.456 5,338 +0.25(+7.78%)
Sep 26, 2011 3.318 3.438 3.170 3.207 1,650 -0.18(-5.24%)
Sep 23, 2011 3.142 3.384 3.142 3.384 378 +0.22(+7.08%)
Sep 22, 2011 3.392 3.392 3.061 3.161 3,105 -0.22(-6.51%)
Sep 21, 2011 3.383 3.586 3.381 3.381 7,249 +0.14(+4.22%)
Sep 20, 2011 3.383 3.383 3.225 3.244 3,109 -0.18(-5.14%)
Sep 19, 2011 3.466 3.466 3.420 3.420 216 -0.05(-1.33%)
Sep 16, 2011 3.188 3.521 3.188 3.466 12,159 +0.29(+9.01%)
Sep 15, 2011 3.133 3.225 3.133 3.179 4,325 +0.13(+4.24%)
Sep 14, 2011 3.142 3.142 3.013 3.050 14,126 -0.18(-5.44%)
Sep 13, 2011 3.318 3.318 3.133 3.225 2,614 -0.09(-2.79%)
Sep 12, 2011 3.373 3.392 3.133 3.318 6,567 -0.06(-1.64%)
Sep 09, 2011 3.373 3.373 3.373 3.373 2,055 +0.00(+0.00%)
Sep 08, 2011 3.447 3.447 3.373 3.373 676 -0.03(-0.82%)
Sep 07, 2011 3.512 3.512 3.355 3.401 6,919 -0.11(-3.16%)
Sep 06, 2011 3.423 3.512 3.423 3.512 270 +0.00(+0.00%)
Sep 02, 2011 3.420 3.512 3.420 3.512 3,462 +0.00(+0.00%)
Aug 31, 2011 3.604 3.512 3.512 3.512 324 -0.05(-1.30%)
Aug 30, 2011 3.586 3.586 3.540 3.558 3,929 -0.05(-1.28%)
Aug 29, 2011 3.688 3.688 3.475 3.604 2,488 -0.09(-2.50%)
Aug 26, 2011 3.697 3.697 3.373 3.697 3,137 -0.05(-1.23%)
Aug 25, 2011 3.456 3.743 3.447 3.743 1,402 +0.08(+2.27%)
Aug 24, 2011 3.678 3.697 3.383 3.660 3,570 +0.26(+7.61%)
Aug 23, 2011 3.586 3.586 3.373 3.401 3,648 -0.06(-1.60%)
Aug 22, 2011 3.475 3.475 3.373 3.456 1,282 +0.11(+3.32%)
Aug 19, 2011 3.345 3.346 3.327 3.346 3,531 -0.02(-0.55%)
Aug 18, 2011 3.318 3.364 3.318 3.364 2,164 -0.06(-1.89%)
Aug 17, 2011 3.549 3.549 3.392 3.429 6,580 -0.11(-3.13%)
Aug 16, 2011 3.734 3.863 3.484 3.540 8,538 -0.17(-4.49%)
Aug 15, 2011 3.724 3.781 3.651 3.706 3,775 +0.01(+0.25%)
Aug 12, 2011 3.540 3.780 3.501 3.697 11,248 +0.28(+8.11%)
Aug 11, 2011 3.225 3.632 3.216 3.420 9,999 +0.19(+6.02%)
Aug 10, 2011 3.262 3.364 3.151 3.225 1,526 +0.18(+5.76%)
Aug 09, 2011 3.299 3.318 3.050 3.050 7,986 -0.18(-5.44%)
Aug 08, 2011 3.401 3.639 3.050 3.225 27,995 -0.43(-11.65%)
Aug 05, 2011 3.761 3.761 3.595 3.651 3,181 +0.33(+10.03%)
Aug 04, 2011 3.780 3.780 3.318 3.318 5,573 -0.45(-12.05%)
Aug 03, 2011 3.697 3.773 3.678 3.773 3,711 +0.22(+6.30%)
Aug 02, 2011 3.669 3.862 3.549 3.549 11,720 +0.03(+0.79%)
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.