Optical Cable Corp. (NQ: OCC)
4.428 USD  +0.258 (+6.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 5.000 5.099 4.951 5.030 6,711 +0.05(+1.00%)
Feb 26, 2015 4.980 4.980 4.980 0 -0.11(-2.16%)
Feb 25, 2015 5.090 5.090 5.090 5.090 390 +0.01(+0.19%)
Feb 24, 2015 5.080 5.080 5.080 5.080 135 +0.00(+0.00%)
Feb 23, 2015 5.120 5.150 5.050 5.080 9,499 -0.05(-0.97%)
Feb 20, 2015 5.150 5.150 5.040 5.130 4,027 -0.07(-1.35%)
Feb 19, 2015 5.170 5.270 5.170 5.200 3,846 -0.01(-0.19%)
Feb 18, 2015 5.280 5.280 5.200 5.210 7,552 +0.01(+0.19%)
Feb 17, 2015 5.226 5.310 5.200 5.200 3,970 +0.01(+0.19%)
Feb 13, 2015 5.190 5.190 5.190 0 +0.08(+1.57%)
Feb 12, 2015 5.050 5.200 5.050 5.110 10,280 +0.05(+1.05%)
Feb 11, 2015 5.140 5.120 5.057 5.057 2,173 -0.03(-0.65%)
Feb 10, 2015 5.180 5.250 5.090 5.090 4,277 -0.09(-1.74%)
Feb 09, 2015 5.240 5.280 5.170 5.180 7,408 -0.03(-0.58%)
Feb 06, 2015 5.320 5.480 5.200 5.210 25,688 -0.07(-1.33%)
Feb 05, 2015 5.180 5.458 5.180 5.280 6,052 +0.14(+2.72%)
Feb 04, 2015 5.151 5.200 5.050 5.140 25,472 -0.16(-3.02%)
Feb 03, 2015 5.280 5.300 5.120 5.300 1,566 +0.11(+2.12%)
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