Optical Cable Corp. (NQ: OCC)
4.780 USD  -0.440 (-8.43%)
Streaming Delayed Price  /  Updated: 2:07 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 4.750 5.220 4.430 5.220 25,445 +0.50(+10.59%)
Dec 18, 2014 4.710 5.560 4.594 4.720 125,218 +0.38(+8.76%)
Dec 17, 2014 5.000 5.000 4.089 4.340 11,371 +0.10(+2.48%)
Dec 16, 2014 4.250 4.235 3,800 +0.12(+3.04%)
Dec 15, 2014 4.150 4.180 4.050 4.110 4,284 -0.04(-0.97%)
Dec 12, 2014 4.240 4.240 4.150 4.150 642 -0.05(-1.19%)
Dec 11, 2014 4.290 4.330 4.200 4.200 1,856 -0.13(-2.95%)
Dec 08, 2014 4.328 4.328 4.328 0 -0.05(-1.19%)
Dec 05, 2014 4.490 4.500 4.380 4.380 2,315 -0.16(-3.52%)
Dec 04, 2014 4.540 4.540 4.470 4.540 517 +0.32(+7.58%)
Dec 03, 2014 4.370 4.370 4.170 4.220 1,805 -0.15(-3.43%)
Dec 02, 2014 4.510 4.550 4.290 4.370 14,457 -0.13(-2.89%)
Dec 01, 2014 4.520 4.520 4.480 4.500 11,171 -0.01(-0.22%)
Nov 28, 2014 4.510 4.510 4.510 4.510 415 +0.00(+0.00%)
Nov 26, 2014 4.510 4.510 4.510 0 -0.02(-0.44%)
Nov 25, 2014 4.545 4.545 4.530 4.530 669 +0.01(+0.22%)
Nov 24, 2014 4.500 4.550 4.500 4.520 6,068 +0.02(+0.45%)
Nov 21, 2014 4.550 4.550 4.500 4.500 3,282 -0.06(-1.32%)
Nov 20, 2014 4.500 4.560 4.500 4.560 3,954 +0.06(+1.33%)
Nov 19, 2014 4.589 4.589 4.490 4.500 5,277 -0.09(-1.95%)
Nov 18, 2014 4.550 4.590 4.550 4.590 6,603 -0.01(-0.23%)
Nov 17, 2014 4.600 4.600 4.600 4.600 517 -0.05(-1.07%)
Nov 14, 2014 4.570 4.650 4.540 4.650 1,847 +0.05(+1.08%)
Nov 13, 2014 4.720 4.720 4.600 4.600 410 +0.05(+1.10%)
Nov 11, 2014 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 10, 2014 4.620 4.620 4.550 4.550 1,555 -0.14(-2.99%)
Nov 07, 2014 4.690 4.690 4.690 4.690 380 +0.12(+2.63%)
Nov 06, 2014 4.720 4.720 4.570 4.570 2,202 +0.02(+0.44%)
Nov 05, 2014 4.670 4.720 4.530 4.550 1,610 +0.00(+0.00%)
Nov 04, 2014 4.511 4.676 4.511 4.550 1,861 -0.05(-1.09%)
Nov 03, 2014 4.610 4.680 4.600 4.600 15,354 -0.01(-0.22%)
Oct 31, 2014 4.570 4.610 4.570 4.610 1,101 +0.10(+2.22%)
Oct 30, 2014 4.610 4.700 4.510 4.510 3,248 -0.04(-0.99%)
Oct 29, 2014 4.700 4.700 4.520 4.555 2,315 -0.17(-3.50%)
Oct 28, 2014 4.690 4.720 4.690 4.720 10,487 +0.04(+0.85%)
Oct 27, 2014 4.680 4.680 4.680 4.680 339 +0.12(+2.63%)
Oct 24, 2014 4.650 4.730 4.560 4.560 1,260 -0.14(-2.98%)
Oct 23, 2014 4.530 4.750 4.505 4.700 14,827 +0.16(+3.52%)
Oct 22, 2014 4.540 4.540 4.523 4.540 413 +0.06(+1.34%)
Oct 21, 2014 4.530 4.530 4.480 4.480 5,329 +0.00(+0.00%)
Oct 20, 2014 4.470 4.510 4.430 4.480 4,874 +0.07(+1.59%)
Oct 17, 2014 4.500 4.540 4.400 4.410 5,212 -0.03(-0.68%)
Oct 16, 2014 4.300 4.440 4.300 4.440 3,758 +0.14(+3.26%)
Oct 15, 2014 4.530 4.530 4.300 4.300 8,744 -0.30(-6.52%)
Oct 14, 2014 4.600 4.720 4.520 4.600 2,690 +0.03(+0.66%)
Oct 13, 2014 4.730 4.750 4.570 4.570 6,438 -0.08(-1.72%)
Oct 10, 2014 4.750 4.750 4.650 4.650 9,422 -0.05(-1.06%)
Oct 09, 2014 4.650 4.770 4.650 4.700 9,953 +0.11(+2.40%)
Oct 08, 2014 4.590 4.690 4.550 4.590 53,020 +0.10(+2.34%)
Oct 07, 2014 4.270 4.500 4.270 4.485 8,961 +0.23(+5.28%)
Oct 06, 2014 4.190 4.440 4.190 4.260 3,379 +0.07(+1.67%)
Oct 03, 2014 4.190 4.190 4.190 4.190 125 -0.20(-4.56%)
Oct 02, 2014 4.450 4.450 4.390 4.390 810 -0.12(-2.77%)
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