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 30, 2010 3.000 3.000 2.850 2.910 10,210 -0.14(-4.59%)
Nov 29, 2010 3.050 3.050 3.050 3.050 600 +0.00(+0.00%)
Nov 26, 2010 3.060 3.069 3.050 3.050 5,664 +0.04(+1.33%)
Nov 24, 2010 3.050 3.010 3.010 3.010 7,000 -0.05(-1.63%)
Nov 23, 2010 3.060 3.080 3.020 3.060 3,815 +0.03(+0.99%)
Nov 22, 2010 2.870 3.030 2.850 3.030 10,151 +0.08(+2.71%)
Nov 19, 2010 2.970 2.990 2.900 2.950 8,267 -0.07(-2.31%)
Nov 18, 2010 3.030 3.030 2.982 3.020 1,125 -0.01(-0.33%)
Nov 17, 2010 3.000 3.030 3.000 3.030 900 +0.00(+0.00%)
Nov 16, 2010 3.020 3.030 2.960 3.030 4,916 +0.05(+1.68%)
Nov 15, 2010 3.020 3.020 2.900 2.980 11,588 -0.08(-2.61%)
Nov 12, 2010 3.060 3.080 3.000 3.060 12,549 -0.04(-1.29%)
Nov 11, 2010 3.050 3.150 3.050 3.100 8,392 -0.03(-0.96%)
Nov 10, 2010 3.060 3.130 3.060 3.130 5,226 +0.00(+0.00%)
Nov 09, 2010 3.130 3.130 3.050 3.130 10,480 +0.00(+0.00%)
Nov 08, 2010 3.180 3.195 3.050 3.130 15,411 -0.05(-1.57%)
Nov 05, 2010 3.220 3.220 3.000 3.180 11,369 -0.02(-0.63%)
Nov 04, 2010 3.040 3.280 3.040 3.200 20,463 -0.11(-3.32%)
Nov 03, 2010 3.200 3.310 3.200 3.310 11,780 +0.13(+4.09%)
Nov 02, 2010 3.150 3.228 3.131 3.180 5,299 +0.00(+0.00%)
Nov 01, 2010 3.220 3.250 3.050 3.180 6,367 -0.04(-1.24%)
Oct 29, 2010 3.200 3.265 3.150 3.220 6,600 +0.01(+0.31%)
Oct 28, 2010 3.190 3.250 3.100 3.210 19,224 +0.02(+0.63%)
Oct 27, 2010 3.250 3.270 3.030 3.190 15,510 -0.09(-2.75%)
Oct 25, 2010 3.160 3.350 3.160 3.280 7,237 +0.08(+2.50%)
Oct 22, 2010 3.190 3.545 3.190 3.200 24,607 +0.10(+3.23%)
Oct 21, 2010 2.860 3.390 2.860 3.100 62,977 +0.40(+14.81%)
Oct 20, 2010 2.750 2.750 2.700 2.700 3,757 -0.05(-1.82%)
Oct 19, 2010 2.690 2.750 2.650 2.750 33,562 -0.05(-1.79%)
Oct 18, 2010 2.800 2.800 2.670 2.800 5,938 +0.00(+0.00%)
Oct 15, 2010 2.870 2.870 2.800 2.800 687 +0.01(+0.35%)
Oct 14, 2010 2.790 2.790 2.790 2.790 600 -0.03(-1.06%)
Oct 13, 2010 2.790 2.820 2.780 2.820 15,828 +0.02(+0.71%)
Oct 12, 2010 2.790 2.900 2.749 2.800 17,796 -0.00(-0.04%)
Oct 11, 2010 2.800 2.801 2.800 2.801 700 -0.02(-0.67%)
Oct 08, 2010 2.830 2.830 2.820 2.820 2,200 -0.03(-1.05%)
Oct 07, 2010 2.868 2.898 2.820 2.850 3,310 -0.04(-1.38%)
Oct 06, 2010 2.890 2.900 2.890 2.890 5,000 +0.10(+3.58%)
Oct 05, 2010 2.880 2.900 2.790 2.790 8,734 +0.07(+2.57%)
Oct 04, 2010 2.800 2.800 2.720 2.720 400 -0.16(-5.56%)
Oct 01, 2010 2.840 2.900 2.840 2.880 7,282 +0.04(+1.41%)
Sep 30, 2010 2.750 2.840 2.750 2.840 2,797 +0.04(+1.43%)
Sep 29, 2010 2.800 2.810 2.800 2.800 905 -0.02(-0.71%)
Sep 28, 2010 2.890 2.890 2.800 2.820 11,267 -0.09(-3.09%)
Sep 27, 2010 2.900 2.920 2.800 2.910 12,495 +0.07(+2.46%)
Sep 24, 2010 2.830 2.920 2.830 2.840 12,600 -0.08(-2.74%)
Sep 23, 2010 2.950 2.979 2.920 2.920 6,474 -0.05(-1.68%)
Sep 22, 2010 2.894 3.000 2.894 2.970 6,762 +0.01(+0.34%)
Sep 21, 2010 2.920 2.970 2.910 2.960 10,196 +0.07(+2.42%)
Sep 20, 2010 2.920 2.920 2.790 2.890 16,400 -0.01(-0.34%)
Sep 17, 2010 2.870 2.900 2.810 2.900 7,539 +0.09(+3.28%)
Sep 15, 2010 2.780 2.990 2.780 2.808 15,460 -0.09(-3.17%)
Sep 14, 2010 2.980 2.980 2.850 2.900 23,236 +0.12(+4.32%)
Sep 13, 2010 2.560 2.860 2.400 2.780 91,890 +0.58(+26.36%)
Sep 10, 2010 2.210 2.210 2.200 2.200 3,945 -0.08(-3.51%)
Sep 09, 2010 2.220 2.390 2.160 2.280 8,249 +0.03(+1.33%)
Sep 08, 2010 2.320 2.320 2.250 2.250 3,200 -0.10(-4.26%)
Sep 07, 2010 2.390 2.400 2.350 2.350 1,003 +0.09(+3.98%)
Sep 03, 2010 2.390 2.400 2.210 2.260 5,600 -0.01(-0.44%)
Sep 02, 2010 2.220 2.270 2.220 2.270 800 +0.06(+2.71%)
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.