Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.770 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 15, 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, 2016 3.150 3.189 3.072 3.100 4,161 -0.20(-6.06%)
Nov 29, 2016 3.300 3.300 3.155 3.300 924 +0.08(+2.40%)
Nov 28, 2016 3.150 3.228 3.150 3.223 4,050 -0.03(-0.84%)
Nov 23, 2016 3.250 3.250 3.250 135 -0.10(-2.99%)
Nov 22, 2016 3.350 3.350 3.250 3.350 515 +0.05(+1.52%)
Nov 21, 2016 3.250 3.400 3.250 3.300 20,123 +0.05(+1.54%)
Nov 18, 2016 2.650 3.250 2.650 3.250 5,080 +0.16(+5.11%)
Nov 17, 2016 2.900 3.100 2.900 3.092 5,007 +0.19(+6.62%)
Nov 16, 2016 2.941 2.945 2.850 2.900 2,755 +0.15(+5.45%)
Nov 15, 2016 2.650 2.950 2.650 2.750 4,302 -0.15(-5.17%)
Nov 14, 2016 2.700 2.900 2.450 2.900 7,829 +0.25(+9.43%)
Nov 10, 2016 2.650 2.650 2.650 0 +0.05(+1.92%)
Nov 09, 2016 2.550 2.609 2.550 2.600 1,137 -0.25(-8.77%)
Nov 04, 2016 2.850 2.850 2.850 297 -0.10(-3.39%)
Nov 03, 2016 2.845 2.950 2.845 2.950 507 +0.15(+5.36%)
Nov 02, 2016 2.650 2.855 2.600 2.800 14,665 +0.05(+1.82%)
Nov 01, 2016 2.900 2.900 2.700 2.750 6,941 -0.05(-1.79%)
Oct 31, 2016 2.871 3.050 2.650 2.800 5,645 +0.00(+0.00%)
Oct 28, 2016 3.100 3.100 2.800 2.800 1,267 -0.21(-6.96%)
Oct 27, 2016 3.100 3.100 3.010 3.010 1,843 -0.09(-2.92%)
Oct 26, 2016 3.100 3.100 3.100 3.100 544 +0.00(+0.00%)
Oct 25, 2016 3.150 3.150 3.100 3.100 5,203 +0.00(+0.00%)
Oct 24, 2016 2.900 3.100 2.900 3.100 9,057 +0.10(+3.33%)
Oct 21, 2016 2.750 3.195 2.600 3.000 11,889 +0.05(+1.69%)
Oct 20, 2016 3.350 3.450 2.850 2.950 154,382 -0.40(-11.94%)
Oct 19, 2016 2.900 3.200 2.658 3.350 61,205 +0.50(+17.54%)
Oct 18, 2016 2.650 2.850 2.650 2.850 17,038 +0.15(+5.56%)
Oct 17, 2016 2.650 2.770 2.650 2.700 9,684 +0.04(+1.50%)
Oct 14, 2016 2.640 2.700 2.640 2.660 14,102 +0.04(+1.53%)
Oct 13, 2016 2.600 2.676 2.600 2.620 9,296 +0.03(+1.31%)
Oct 12, 2016 2.580 2.586 2.580 2.586 4,100 -0.00(-0.15%)
Oct 11, 2016 2.580 2.590 2.580 2.590 519 +0.01(+0.38%)
Oct 10, 2016 2.600 2.600 2.580 2.580 4,111 -0.02(-0.77%)
Oct 07, 2016 2.600 2.600 2.570 2.600 2,196 +0.01(+0.39%)
Oct 06, 2016 2.590 2.600 2.590 2.590 2,080 +0.09(+3.60%)
Oct 05, 2016 2.580 2.600 2.500 2.500 6,121 +0.01(+0.40%)
Oct 04, 2016 2.510 2.600 2.490 2.490 4,084 -0.01(-0.40%)
Oct 03, 2016 2.620 2.620 2.500 2.500 1,269 +0.00(+0.00%)
Sep 30, 2016 2.610 2.610 2.500 2.500 9,792 +0.01(+0.40%)
Sep 29, 2016 2.503 2.505 2.490 2.490 4,722 +0.01(+0.41%)
Sep 28, 2016 2.529 2.529 2.480 2.480 474 -0.14(-5.27%)
Sep 27, 2016 2.501 2.640 2.501 2.618 4,448 +0.03(+1.08%)
Sep 26, 2016 2.800 2.800 2.550 2.590 9,696 -0.29(-10.07%)
Sep 23, 2016 2.470 2.880 2.360 2.880 8,527 +0.52(+22.03%)
Sep 22, 2016 2.360 2.410 2.360 2.360 6,311 -0.08(-3.30%)
Sep 19, 2016 2.460 2.441 2.441 2.441 49 -0.04(-1.59%)
Sep 16, 2016 2.270 2.480 2.270 2.480 14,083 +0.23(+10.22%)
Sep 15, 2016 2.287 2.287 2.240 2.250 1,100 +0.01(+0.45%)
Sep 14, 2016 2.240 2.240 2.240 2.240 256 -0.01(-0.44%)
Sep 13, 2016 2.420 2.440 2.230 2.250 22,110 +0.07(+3.21%)
Sep 12, 2016 2.380 2.380 2.180 2.180 15,832 -0.04(-1.80%)
Sep 09, 2016 2.285 2.285 2.220 2.220 874 -0.04(-1.74%)
Sep 08, 2016 2.262 2.262 2.200 2.259 3,111 -0.05(-2.19%)
Sep 07, 2016 2.390 2.390 2.200 2.310 6,138 +0.12(+5.48%)
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.