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

Optical Cable Corp (NQ: OCC )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2010 2.682 2.746 2.673 2.737 19,439 -0.01(-0.33%)
Jul 28, 2010 2.746 2.746 2.746 2.746 12,124 +0.00(+0.00%)
Jul 27, 2010 2.737 2.746 2.701 2.746 3,151 +0.00(+0.00%)
Jul 26, 2010 2.884 2.884 2.746 2.746 6,190 -0.15(-5.06%)
Jul 23, 2010 2.701 2.893 2.572 2.893 7,382 +0.17(+6.40%)
Jul 22, 2010 2.710 2.719 2.710 2.719 791 +0.03(+1.19%)
Jul 21, 2010 2.774 2.792 2.664 2.687 11,061 -0.01(-0.51%)
Jul 20, 2010 2.701 2.701 2.701 2.701 1,050 +0.05(+1.72%)
Jul 19, 2010 2.595 2.687 2.595 2.655 1,747 -0.05(-1.69%)
Jul 16, 2010 2.701 2.737 2.701 2.701 7,657 +0.05(+1.72%)
Jul 15, 2010 2.655 2.655 2.655 2.655 109 -0.23(-7.92%)
Jul 14, 2010 2.831 2.883 2.764 2.883 1,338 +0.06(+2.00%)
Jul 13, 2010 2.756 2.827 2.756 2.827 2,047 +0.13(+4.68%)
Jul 12, 2010 2.701 2.701 2.701 2.701 136 -0.05(-1.67%)
Jul 09, 2010 2.719 2.746 2.719 2.746 3,287 +0.02(+0.67%)
Jul 08, 2010 2.724 2.728 2.716 2.728 4,369 +0.03(+1.02%)
Jul 07, 2010 2.710 2.710 2.701 2.701 5,450 +0.09(+3.51%)
Jul 06, 2010 2.737 2.737 2.609 2.609 4,664 -0.09(-3.39%)
Jul 02, 2010 2.701 2.701 2.701 2.701 4,041 +0.00(+0.00%)
Jun 29, 2010 2.701 2.701 2.701 2.701 10,595 -0.04(-1.34%)
Jun 25, 2010 2.737 2.746 2.737 2.737 2,949 -0.01(-0.33%)
Jun 24, 2010 2.655 2.746 2.618 2.746 6,089 +0.05(+2.04%)
Jun 23, 2010 2.737 2.737 2.632 2.691 20,945 -0.03(-1.01%)
Jun 22, 2010 2.710 2.737 2.691 2.719 9,170 +0.02(+0.68%)
Jun 21, 2010 2.728 2.728 2.687 2.701 10,487 -0.03(-1.01%)
Jun 18, 2010 2.746 2.746 2.563 2.728 16,593 -0.02(-0.67%)
Jun 17, 2010 2.728 2.746 2.627 2.746 7,285 +0.10(+3.81%)
Jun 16, 2010 2.737 2.745 2.609 2.646 15,750 -0.02(-0.69%)
Jun 15, 2010 2.994 2.994 2.563 2.664 46,143 -0.24(-8.20%)
Jun 14, 2010 2.865 3.103 2.856 2.902 5,570 +0.01(+0.32%)
Jun 11, 2010 2.875 2.893 2.856 2.893 2,170 +0.01(+0.32%)
Jun 10, 2010 2.865 2.888 2.865 2.884 1,030 +0.00(+0.00%)
Jun 09, 2010 2.893 2.893 2.884 2.884 3,710 -0.01(-0.32%)
Jun 08, 2010 2.929 2.929 2.880 2.893 4,697 -0.04(-1.25%)
Jun 07, 2010 2.975 3.113 2.896 2.929 8,932 -0.08(-2.74%)
Jun 04, 2010 2.838 3.012 2.820 3.012 11,660 +0.17(+6.13%)
Jun 03, 2010 2.838 2.838 2.792 2.838 3,823 -0.02(-0.80%)
Jun 02, 2010 2.838 2.874 2.792 2.861 8,956 +0.02(+0.81%)
Jun 01, 2010 2.838 2.838 2.838 2.838 2,840 -0.05(-1.59%)
May 27, 2010 2.884 2.884 2.884 2.884 0 +0.05(+1.94%)
May 26, 2010 2.838 2.884 2.765 2.829 8,350 -0.01(-0.32%)
May 25, 2010 2.829 2.838 2.801 2.838 1,966 +0.01(+0.32%)
May 24, 2010 2.801 2.853 2.792 2.829 3,277 +0.03(+0.98%)
May 21, 2010 2.810 2.810 2.801 2.801 436 +0.00(+0.00%)
May 20, 2010 2.756 2.820 2.746 2.801 4,478 -0.02(-0.65%)
May 19, 2010 2.838 2.838 2.810 2.820 3,932 -0.03(-0.96%)
May 18, 2010 2.829 2.856 2.817 2.847 5,570 +0.01(+0.32%)
May 17, 2010 2.838 2.847 2.838 2.838 3,681 -0.04(-1.27%)
May 14, 2010 2.875 2.875 2.801 2.875 2,193 -0.14(-4.56%)
May 13, 2010 2.875 3.012 2.801 3.012 4,970 +0.16(+5.79%)
May 12, 2010 2.975 2.984 2.820 2.847 9,566 -0.15(-5.13%)
May 11, 2010 2.810 3.001 2.810 3.001 873 +0.18(+6.38%)
May 10, 2010 2.838 2.884 2.820 2.821 1,132 -0.03(-0.92%)
May 07, 2010 2.875 2.875 2.810 2.847 3,932 -0.02(-0.64%)
May 06, 2010 2.884 2.884 2.865 2.865 2,938 -0.01(-0.32%)
May 05, 2010 2.893 2.918 2.865 2.875 8,957 -0.05(-1.57%)
May 04, 2010 2.893 2.920 2.865 2.920 5,461 +0.05(+1.92%)
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.