Optical Cable Corp. (NQ: OCC)
4.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.010 4.010 4.010 0 +0.01(+0.25%)
May 21, 2015 3.950 4.000 3.950 4.000 350 +0.04(+1.01%)
May 20, 2015 3.960 4.010 3.960 3.960 1,736 +0.00(+0.00%)
May 19, 2015 3.880 4.010 3.880 3.960 3,549 +0.05(+1.28%)
May 18, 2015 4.046 4.046 3.910 3.910 5,263 -0.13(-3.12%)
May 15, 2015 4.059 4.070 4.030 4.036 4,303 +0.01(+0.15%)
May 13, 2015 4.030 4.030 4.030 51 +0.00(+0.00%)
May 12, 2015 4.050 4.050 4.030 4.030 1,050 -0.02(-0.49%)
May 11, 2015 4.030 4.077 4.030 4.050 446 +0.02(+0.50%)
May 08, 2015 4.030 4.130 4.030 4.030 17,639 +0.00(+0.00%)
May 07, 2015 4.048 4.048 4.030 4.030 250 +0.00(+0.00%)
May 06, 2015 4.060 4.060 4.030 4.030 1,833 -0.01(-0.25%)
May 05, 2015 4.040 4.040 4.040 4.040 307 +0.00(+0.00%)
May 04, 2015 4.120 4.130 4.030 4.040 4,264 -0.05(-1.22%)
May 01, 2015 4.090 4.090 4.090 4.090 200 +0.00(+0.00%)
Apr 30, 2015 4.090 4.090 4.090 4.090 145 +0.01(+0.25%)
Apr 29, 2015 4.030 4.086 4.030 4.080 3,358 +0.02(+0.49%)
Apr 28, 2015 4.180 4.180 4.060 4.060 1,143 -0.01(-0.25%)
Apr 27, 2015 4.180 4.180 4.040 4.070 5,568 -0.13(-3.10%)
Apr 24, 2015 4.203 4.240 4.200 4.200 867 +0.00(+0.01%)
Apr 23, 2015 4.110 4.200 4.060 4.200 5,762 +0.02(+0.50%)
Apr 22, 2015 4.179 4.179 4.179 4.179 250 -0.04(-0.98%)
Apr 21, 2015 4.190 4.220 4.180 4.220 1,530 +0.07(+1.69%)
Apr 20, 2015 4.170 4.200 4.100 4.150 13,588 -0.28(-6.27%)
Apr 17, 2015 4.210 4.428 4.210 4.428 450 +0.26(+6.18%)
Apr 15, 2015 4.170 4.170 4.170 50 +0.09(+2.21%)
Apr 14, 2015 4.200 4.200 4.071 4.080 2,927 -0.08(-1.92%)
Apr 13, 2015 4.040 4.160 4.021 4.160 2,444 +0.14(+3.48%)
Apr 10, 2015 4.040 4.210 4.020 4.020 2,907 -0.08(-1.95%)
Apr 09, 2015 4.199 4.390 4.070 4.100 4,778 +0.05(+1.23%)
Apr 08, 2015 4.061 4.100 4.050 4.050 4,220 -0.05(-1.22%)
Apr 07, 2015 4.110 4.160 4.060 4.100 2,907 +0.02(+0.49%)
Apr 06, 2015 4.060 4.080 3.950 4.080 1,833 +0.03(+0.74%)
Apr 02, 2015 4.050 4.050 4.050 0 +0.10(+2.53%)
Apr 01, 2015 3.990 3.990 3.950 3.950 840 +0.06(+1.54%)
Mar 31, 2015 3.860 4.070 3.860 3.890 5,316 -0.05(-1.27%)
Mar 30, 2015 4.000 4.030 3.930 3.940 19,298 -0.13(-3.19%)
Mar 27, 2015 3.910 4.100 3.910 4.070 6,153 +0.14(+3.56%)
Mar 26, 2015 3.980 4.059 3.930 3.930 27,232 -0.05(-1.38%)
Mar 25, 2015 4.050 4.090 3.980 3.985 8,939 -0.07(-1.73%)
Mar 24, 2015 4.060 4.230 4.050 4.055 9,602 -0.00(-0.12%)
Mar 23, 2015 4.190 4.538 4.008 4.060 30,865 -0.25(-5.80%)
Mar 20, 2015 4.450 4.470 4.300 4.310 25,371 -0.06(-1.32%)
Mar 19, 2015 4.411 4.450 4.367 4.367 2,908 -0.04(-0.96%)
Mar 18, 2015 4.380 4.470 4.316 4.410 1,702 -0.08(-1.78%)
Mar 17, 2015 4.800 4.800 4.490 4.490 7,437 -0.23(-4.87%)
Mar 16, 2015 4.550 4.770 4.340 4.720 12,164 +0.17(+3.74%)
Mar 13, 2015 4.900 5.000 4.300 4.550 20,839 +0.26(+6.06%)
Mar 12, 2015 4.270 4.360 4.240 4.290 6,215 +0.03(+0.70%)
Mar 11, 2015 4.540 4.540 4.260 4.260 33,617 -0.27(-6.00%)
Mar 10, 2015 5.020 5.021 3.970 4.532 62,576 -0.57(-11.14%)
Mar 09, 2015 5.074 5.100 5.050 5.100 14,372 +0.05(+0.99%)
Mar 06, 2015 5.078 5.078 4.950 5.050 5,289 +0.06(+1.20%)
Mar 05, 2015 4.990 4.990 4.990 4.990 309 -0.02(-0.40%)
Mar 04, 2015 4.993 5.010 4.993 5.010 801 -0.01(-0.26%)
Mar 03, 2015 5.023 2,470 -0.01(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here