Optical Cable Corp. (NQ: OCC)
5.380 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 5.319 5.390 5.231 5.380 2,754 +0.08(+1.51%)
Jan 27, 2015 5.390 5.400 5.290 5.300 7,228 -0.13(-2.39%)
Jan 26, 2015 5.150 5.439 5.150 5.430 19,280 +0.36(+7.10%)
Jan 23, 2015 5.190 5.190 5.030 5.070 6,822 -0.08(-1.55%)
Jan 22, 2015 5.150 5.200 5.130 5.150 6,920 +0.10(+1.98%)
Jan 21, 2015 5.087 5.200 5.050 5.050 2,447 -0.10(-1.94%)
Jan 20, 2015 5.010 5.239 4.970 5.150 18,462 +0.19(+3.83%)
Jan 16, 2015 5.000 5.000 4.960 4.960 2,369 +0.05(+1.02%)
Jan 15, 2015 5.000 5.239 4.910 4.910 26,037 -0.08(-1.70%)
Jan 14, 2015 4.980 5.002 4.950 4.995 4,252 -0.04(-0.70%)
Jan 13, 2015 5.030 11,199 +0.03(+0.60%)
Jan 12, 2015 4.820 5.040 4.820 5.000 4,378 +0.12(+2.46%)
Jan 09, 2015 4.590 4.880 4.500 4.880 10,153 +0.27(+5.85%)
Jan 08, 2015 4.590 4.770 4.580 4.610 4,260 +0.04(+0.88%)
Jan 07, 2015 4.640 4.724 4.560 4.570 15,180 -0.05(-1.08%)
Jan 06, 2015 4.700 4.740 4.620 4.620 6,333 -0.17(-3.55%)
Jan 05, 2015 4.670 4.790 4.550 4.790 5,582 +0.09(+1.91%)
Jan 02, 2015 4.550 4.700 4.530 4.700 5,389 +0.17(+3.75%)
Dec 31, 2014 4.530 4.530 4.530 0 -0.22(-4.63%)
Dec 30, 2014 4.650 4.750 4.640 4.750 11,290 +0.10(+2.13%)
Dec 29, 2014 4.580 4.800 4.580 4.651 24,384 -0.01(-0.19%)
Dec 26, 2014 4.650 4.660 4.540 4.660 7,661 -0.09(-1.87%)
Dec 24, 2014 4.749 4.749 4.749 0 +0.03(+0.66%)
Dec 23, 2014 4.540 4.960 4.450 4.718 45,745 +0.05(+1.10%)
Dec 22, 2014 4.750 4.840 4.667 4.667 29,134 -0.55(-10.60%)
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%)
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