Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.727 3.727 3.727 3.727 0 +0.06(+1.57%)
Nov 27, 2013 3.660 3.717 3.650 3.669 0 +0.13(+3.80%)
Nov 26, 2013 3.583 3.601 3.535 3.535 0 -0.06(-1.60%)
Nov 25, 2013 3.583 3.612 3.583 3.592 0 -0.04(-1.06%)
Nov 22, 2013 3.717 3.813 3.631 3.631 0 -0.13(-3.57%)
Nov 21, 2013 3.755 3.813 3.612 3.765 0 +0.07(+1.82%)
Nov 20, 2013 3.708 3.708 3.698 3.698 0 +0.04(+1.02%)
Nov 19, 2013 3.689 3.784 3.650 3.661 0 -0.01(-0.24%)
Nov 18, 2013 3.642 3.813 3.642 3.669 0 -0.09(-2.30%)
Nov 15, 2013 3.640 3.782 3.627 3.756 0 +0.08(+2.09%)
Nov 14, 2013 3.767 3.767 3.669 3.679 0 -0.15(-4.01%)
Nov 12, 2013 3.804 3.871 3.804 3.833 0 +0.08(+2.05%)
Nov 08, 2013 3.708 3.756 3.756 3.756 7,079 +0.00(+0.00%)
Nov 07, 2013 3.842 3.842 3.669 3.756 0 -0.13(-3.36%)
Nov 06, 2013 3.909 3.909 3.765 3.886 0 -0.02(-0.59%)
Nov 05, 2013 3.765 3.909 3.765 3.909 0 +0.00(+0.00%)
Nov 04, 2013 3.842 3.909 3.842 3.909 0 +0.14(+3.83%)
Nov 01, 2013 3.746 3.909 3.660 3.765 0 +0.07(+1.96%)
Oct 31, 2013 3.833 3.900 3.693 3.693 0 -0.04(-1.16%)
Oct 30, 2013 3.813 3.929 3.736 3.736 0 -0.13(-3.47%)
Oct 29, 2013 3.764 3.871 3.764 3.871 0 +0.04(+1.17%)
Oct 28, 2013 3.826 3.826 3.826 3.826 0 -0.14(-3.55%)
Oct 25, 2013 3.813 3.967 3.725 3.967 0 +0.21(+5.63%)
Oct 24, 2013 3.880 3.880 3.756 3.756 0 +0.02(+0.51%)
Oct 23, 2013 3.870 3.870 3.727 3.737 0 -0.14(-3.70%)
Oct 22, 2013 3.823 3.918 3.822 3.880 0 -0.08(-1.93%)
Oct 21, 2013 3.756 3.975 3.737 3.956 0 +0.16(+4.28%)
Oct 18, 2013 3.775 3.803 3.765 3.794 1,580 +0.07(+1.79%)
Oct 17, 2013 3.717 3.734 3.717 3.727 0 +0.08(+2.09%)
Oct 16, 2013 3.656 3.803 3.632 3.651 0 -0.14(-3.78%)
Oct 15, 2013 3.765 3.803 3.584 3.794 0 +0.11(+3.11%)
Oct 11, 2013 3.823 3.679 3.679 3.679 5,546 -0.18(-4.70%)
Oct 10, 2013 3.707 3.861 3.679 3.861 0 +0.26(+7.16%)
Oct 09, 2013 3.584 3.727 3.584 3.603 0 -0.10(-2.58%)
Oct 08, 2013 3.803 3.889 3.698 3.698 0 -0.15(-3.97%)
Oct 07, 2013 3.670 3.851 3.584 3.851 0 +0.13(+3.60%)
Oct 04, 2013 3.909 3.975 3.708 3.717 0 -0.27(-6.69%)
Oct 03, 2013 3.871 3.985 3.871 3.984 0 -0.03(-0.74%)
Oct 02, 2013 3.870 4.014 3.823 4.014 0 +0.08(+1.94%)
Oct 01, 2013 4.002 4.002 3.823 3.937 0 +0.04(+1.14%)
Sep 30, 2013 3.823 3.893 3.823 3.893 0 +0.07(+1.84%)
Sep 27, 2013 3.975 3.975 3.823 3.823 0 +0.00(+0.00%)
Sep 26, 2013 3.909 3.909 3.823 3.823 0 -0.13(-3.38%)
Sep 25, 2013 3.909 3.956 3.909 3.956 0 +0.11(+2.73%)
Sep 24, 2013 3.870 4.087 3.832 3.851 0 -0.03(-0.74%)
Sep 23, 2013 4.052 4.052 3.870 3.880 0 -0.27(-6.45%)
Sep 20, 2013 3.899 4.147 3.880 4.147 0 +0.27(+6.90%)
Sep 19, 2013 3.975 3.975 3.870 3.880 0 -0.01(-0.25%)
Sep 18, 2013 3.985 3.985 3.889 3.889 0 -0.09(-2.19%)
Sep 17, 2013 4.053 4.061 3.975 3.976 0 -0.03(-0.69%)
Sep 16, 2013 4.033 4.176 3.995 4.004 0 -0.17(-4.12%)
Sep 13, 2013 3.975 4.176 3.975 4.176 0 +0.22(+5.56%)
Sep 12, 2013 4.061 4.071 3.947 3.956 0 -0.25(-6.05%)
Sep 11, 2013 4.291 4.377 4.211 4.211 0 -0.00(-0.08%)
Sep 10, 2013 4.243 4.281 4.214 4.214 0 +0.09(+2.08%)
Sep 09, 2013 4.141 4.141 4.109 4.128 0 -0.08(-1.82%)
Sep 06, 2013 4.280 4.281 4.205 4.205 0 +0.02(+0.46%)
Sep 05, 2013 4.186 4.186 4.071 4.186 0 -0.02(-0.45%)
Sep 04, 2013 4.138 4.214 4.138 4.205 0 +0.10(+2.33%)
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.