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, 2012 3.909 3.918 3.758 3.918 34,707 +0.02(+0.48%)
Nov 29, 2012 4.084 4.084 3.900 3.900 1,040 -0.07(-1.66%)
Nov 28, 2012 3.824 3.966 3.787 3.966 17,762 +0.13(+3.44%)
Nov 27, 2012 3.824 3.839 3.824 3.834 2,017 -0.03(-0.73%)
Nov 26, 2012 3.834 3.862 3.824 3.862 16,611 -0.02(-0.48%)
Nov 23, 2012 3.824 3.881 3.824 3.881 5,761 +0.04(+0.98%)
Nov 20, 2012 3.843 3.843 3.843 3.843 0 -0.08(-2.16%)
Nov 19, 2012 3.956 4.069 3.909 3.928 8,625 -0.03(-0.72%)
Nov 16, 2012 3.947 4.003 3.928 3.956 4,671 +0.00(+0.00%)
Nov 15, 2012 3.928 3.956 3.909 3.956 884 +0.03(+0.84%)
Nov 14, 2012 3.994 3.994 3.918 3.923 9,260 -0.07(-1.77%)
Nov 13, 2012 4.003 4.003 3.956 3.994 12,688 -0.01(-0.24%)
Nov 12, 2012 4.031 4.031 4.003 4.003 4,830 +0.00(+0.00%)
Nov 09, 2012 3.956 4.018 3.956 4.003 7,172 +0.05(+1.19%)
Nov 08, 2012 4.003 4.030 3.956 3.956 3,131 -0.03(-0.71%)
Nov 07, 2012 4.126 4.126 3.984 3.984 3,335 -0.06(-1.40%)
Nov 06, 2012 4.135 4.163 3.975 4.041 10,588 +0.02(+0.48%)
Nov 05, 2012 4.022 4.022 4.022 4.022 2,547 +0.01(+0.22%)
Nov 02, 2012 4.031 4.050 4.013 4.013 10,616 +0.00(+0.00%)
Nov 01, 2012 3.928 4.052 3.928 4.013 400,081 +0.10(+2.65%)
Oct 31, 2012 3.956 4.003 3.777 3.909 52,712 -0.05(-1.19%)
Oct 26, 2012 3.909 3.956 3.956 3.956 2,972 +0.05(+1.20%)
Oct 25, 2012 3.984 4.145 3.909 3.909 11,235 -0.23(-5.57%)
Oct 23, 2012 4.112 4.140 4.140 4.140 1,793 +0.09(+2.32%)
Oct 19, 2012 4.083 4.132 4.046 4.046 5,086 +0.01(+0.23%)
Oct 18, 2012 4.130 4.130 4.037 4.037 2,636 -0.05(-1.15%)
Oct 17, 2012 4.046 4.187 4.046 4.083 1,657 -0.09(-2.25%)
Oct 16, 2012 4.102 4.215 4.065 4.177 10,254 +0.15(+3.73%)
Oct 15, 2012 4.140 4.140 4.018 4.027 23,452 -0.09(-2.28%)
Oct 12, 2012 4.177 4.177 4.102 4.121 16,333 -0.12(-2.89%)
Oct 11, 2012 4.309 4.365 4.234 4.244 18,130 +0.01(+0.29%)
Oct 10, 2012 4.252 4.374 4.177 4.231 21,732 +0.01(+0.17%)
Oct 09, 2012 4.215 4.224 4.065 4.224 18,634 +0.16(+3.93%)
Oct 08, 2012 4.262 4.262 4.046 4.065 2,791 -0.13(-3.13%)
Oct 05, 2012 4.215 4.216 4.154 4.196 6,072 -0.02(-0.45%)
Oct 04, 2012 4.140 4.299 4.121 4.215 18,467 +0.00(+0.00%)
Oct 03, 2012 4.271 4.271 4.215 4.215 4,111 +0.02(+0.45%)
Oct 02, 2012 4.318 4.318 4.196 4.196 10,222 +0.07(+1.59%)
Oct 01, 2012 4.130 4.234 4.118 4.130 16,455 +0.00(+0.00%)
Sep 28, 2012 4.255 4.255 4.130 4.130 7,165 +0.02(+0.46%)
Sep 27, 2012 4.281 4.283 4.112 4.112 22,470 -0.17(-3.95%)
Sep 26, 2012 4.405 4.412 4.281 4.281 2,991 +0.00(+0.00%)
Sep 25, 2012 4.318 4.342 4.281 4.281 17,031 -0.11(-2.56%)
Sep 24, 2012 4.506 4.506 4.384 4.393 9,403 -0.11(-2.50%)
Sep 21, 2012 4.318 4.506 4.288 4.506 27,418 +0.29(+6.90%)
Sep 20, 2012 4.215 4.215 4.093 4.215 2,764 -0.09(-2.18%)
Sep 19, 2012 4.130 4.323 4.130 4.309 6,166 +0.16(+3.85%)
Sep 18, 2012 4.243 4.243 4.008 4.149 15,737 -0.14(-3.28%)
Sep 17, 2012 4.421 4.421 4.234 4.290 3,091 -0.07(-1.70%)
Sep 14, 2012 4.177 4.365 4.121 4.364 32,819 +0.15(+3.54%)
Sep 13, 2012 4.102 4.224 4.083 4.215 8,735 +0.12(+2.98%)
Sep 12, 2012 4.384 4.384 3.952 4.093 61,008 -0.15(-3.54%)
Sep 11, 2012 4.252 4.412 4.177 4.243 31,556 +0.07(+1.57%)
Sep 10, 2012 4.694 4.844 4.130 4.177 246,635 +0.55(+15.28%)
Sep 07, 2012 3.708 3.708 3.530 3.623 11,449 +0.03(+0.78%)
Sep 06, 2012 3.727 3.727 3.558 3.595 8,217 -0.12(-3.26%)
Sep 05, 2012 3.567 3.716 3.567 3.716 239 +0.11(+3.14%)
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.