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

Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 28, 2008 2.637 2.728 2.472 2.728 4,456 +0.08(+3.11%)
Nov 26, 2008 2.499 2.646 2.444 2.646 7,915 +0.20(+8.24%)
Nov 25, 2008 2.307 2.444 2.307 2.444 4,205 +0.13(+5.53%)
Nov 24, 2008 2.728 2.728 2.316 2.316 13,770 -0.20(-8.00%)
Nov 21, 2008 2.717 2.746 2.380 2.518 30,143 -0.23(-8.33%)
Nov 20, 2008 2.929 2.930 2.746 2.746 28,941 -0.18(-6.25%)
Nov 19, 2008 3.122 3.122 2.929 2.929 3,604 -0.18(-5.88%)
Nov 18, 2008 3.287 3.287 3.021 3.113 7,864 -0.29(-8.48%)
Nov 17, 2008 3.314 3.410 3.222 3.401 6,444 -0.11(-3.00%)
Nov 14, 2008 3.341 3.552 3.296 3.506 13,339 -0.02(-0.52%)
Nov 13, 2008 3.735 3.735 3.479 3.525 5,031 -0.14(-3.75%)
Nov 12, 2008 3.937 3.937 2.041 3.662 21,256 -0.39(-9.71%)
Nov 11, 2008 4.284 4.286 4.056 4.056 1,841 -0.17(-4.11%)
Nov 10, 2008 4.303 4.358 4.229 4.229 2,075 +0.02(+0.43%)
Nov 07, 2008 4.220 4.248 4.202 4.211 7,466 +0.04(+0.88%)
Nov 06, 2008 4.074 4.211 4.046 4.175 12,124 -0.04(-0.87%)
Nov 05, 2008 4.211 4.294 4.211 4.211 9,465 -0.01(-0.22%)
Nov 04, 2008 4.291 4.303 4.202 4.220 3,757 +0.01(+0.22%)
Nov 03, 2008 4.207 4.211 4.129 4.211 2,610 +0.01(+0.22%)
Oct 31, 2008 3.973 4.211 3.937 4.202 5,996 +0.27(+6.74%)
Oct 30, 2008 3.772 3.937 3.772 3.937 2,091 -0.05(-1.15%)
Oct 29, 2008 3.753 3.982 3.744 3.982 4,322 +0.25(+6.62%)
Oct 28, 2008 3.753 3.753 3.607 3.735 4,900 -0.02(-0.49%)
Oct 27, 2008 3.735 3.753 3.735 3.753 873 +0.10(+2.76%)
Oct 24, 2008 3.708 3.799 3.607 3.653 6,078 -0.19(-5.00%)
Oct 23, 2008 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
Oct 22, 2008 3.799 3.845 3.799 3.845 2,894 -0.14(-3.45%)
Oct 21, 2008 3.753 3.982 3.753 3.982 4,422 +0.03(+0.69%)
Oct 20, 2008 3.955 3.955 3.955 3.955 0 +0.00(+0.00%)
Oct 17, 2008 3.744 4.120 3.689 3.955 4,086 +0.20(+5.21%)
Oct 16, 2008 3.616 3.836 3.616 3.759 4,423 +0.23(+6.65%)
Oct 15, 2008 3.616 3.633 3.497 3.525 15,101 -0.31(-8.11%)
Oct 14, 2008 4.467 4.467 3.579 3.836 9,603 -0.14(-3.50%)
Oct 13, 2008 3.671 4.019 3.552 3.975 6,270 +0.53(+15.48%)
Oct 10, 2008 3.296 4.458 3.213 3.442 44,906 -0.05(-1.31%)
Oct 09, 2008 3.662 3.671 3.433 3.488 15,494 -0.24(-6.39%)
Oct 08, 2008 3.702 4.330 3.662 3.726 20,041 -0.31(-7.71%)
Oct 07, 2008 3.671 4.037 3.662 4.037 18,919 +0.17(+4.50%)
Oct 06, 2008 4.001 4.001 3.579 3.863 14,161 -0.12(-2.99%)
Oct 03, 2008 3.927 4.202 3.927 3.982 8,301 +0.02(+0.46%)
Oct 02, 2008 3.937 4.120 3.863 3.964 10,444 -0.06(-1.59%)
Oct 01, 2008 3.882 4.110 3.882 4.028 7,526 +0.23(+6.03%)
Sep 30, 2008 3.836 3.937 3.708 3.799 30,806 -0.11(-2.81%)
Sep 29, 2008 4.129 4.129 3.717 3.909 24,052 -0.30(-7.18%)
Sep 26, 2008 4.449 4.449 4.120 4.211 9,198 -0.40(-8.73%)
Sep 25, 2008 4.495 4.614 4.495 4.614 2,840 +0.04(+0.80%)
Sep 24, 2008 4.495 4.623 4.495 4.577 5,235 -0.01(-0.20%)
Sep 23, 2008 4.623 4.852 4.577 4.586 11,685 -0.10(-2.15%)
Sep 22, 2008 4.797 4.905 4.623 4.687 7,045 -0.34(-6.74%)
Sep 19, 2008 4.394 5.026 4.394 5.026 18,374 +0.68(+15.58%)
Sep 18, 2008 4.330 4.358 4.165 4.348 9,585 +0.26(+6.26%)
Sep 17, 2008 4.403 4.458 4.092 4.092 29,442 -0.48(-10.42%)
Sep 16, 2008 4.348 4.911 2.966 4.568 134,910 -0.74(-13.97%)
Sep 15, 2008 5.502 5.529 4.944 5.310 10,976 -0.18(-3.33%)
Sep 12, 2008 4.953 5.666 4.944 5.493 11,964 +0.54(+10.91%)
Sep 11, 2008 5.218 5.218 4.898 4.953 17,477 -0.41(-7.68%)
Sep 10, 2008 4.998 5.365 4.852 5.365 24,300 +0.29(+5.78%)
Sep 09, 2008 5.951 6.051 4.971 5.072 45,917 -0.89(-14.90%)
Sep 08, 2008 6.115 6.225 5.951 5.960 17,280 -0.47(-7.26%)
Sep 05, 2008 6.574 6.637 6.289 6.427 11,372 -0.15(-2.23%)
Sep 04, 2008 6.591 6.674 6.408 6.573 13,511 -0.18(-2.71%)
Sep 03, 2008 6.427 6.811 6.417 6.756 44,808 +0.26(+3.94%)
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.