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

Optical Cable Corp (NQ: OCC )

2.820 -0.040 (-1.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 30, 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 (%)
Dec 31, 2009 3.021 3.021 3.021 3.021 1,092 +0.23(+8.14%)
Dec 30, 2009 3.039 3.049 2.774 2.794 606 -0.05(-1.88%)
Dec 29, 2009 2.948 3.103 2.847 2.847 1,320 -0.04(-1.27%)
Dec 28, 2009 2.929 2.975 2.884 2.884 1,759 -0.05(-1.61%)
Dec 24, 2009 3.049 3.049 2.931 2.931 436 -0.16(-5.24%)
Dec 23, 2009 3.094 3.094 3.093 3.093 7,392 +0.04(+1.15%)
Dec 22, 2009 3.094 3.113 2.929 3.058 14,855 +0.08(+2.77%)
Dec 21, 2009 3.113 3.113 2.948 2.975 3,167 -0.14(-4.41%)
Dec 18, 2009 2.920 3.149 2.911 3.113 24,628 +0.37(+13.33%)
Dec 17, 2009 2.756 2.847 2.746 2.746 4,777 -0.09(-3.23%)
Dec 16, 2009 2.765 2.838 2.765 2.838 710 -0.26(-8.28%)
Dec 15, 2009 2.746 3.094 2.746 3.094 5,297 +0.35(+12.60%)
Dec 14, 2009 2.756 2.756 2.746 2.748 1,010 -0.01(-0.52%)
Dec 11, 2009 2.756 2.762 2.756 2.762 1,199 +0.01(+0.25%)
Dec 10, 2009 2.756 2.756 2.756 2.756 333 -0.07(-2.59%)
Dec 09, 2009 2.829 2.838 2.829 2.829 1,634 -0.04(-1.28%)
Dec 08, 2009 2.609 3.021 2.609 2.865 3,685 -0.03(-0.95%)
Dec 07, 2009 3.058 3.058 2.865 2.893 4,955 -0.08(-2.77%)
Dec 04, 2009 3.023 3.023 2.866 2.975 1,720 -0.08(-2.69%)
Dec 03, 2009 3.085 3.090 2.754 3.058 5,159 +0.13(+4.51%)
Dec 02, 2009 2.975 2.975 2.926 2.926 655 -0.00(-0.13%)
Dec 01, 2009 2.975 3.021 2.929 2.929 1,720 -0.05(-1.69%)
Nov 30, 2009 2.955 3.103 2.861 2.980 4,774 +0.17(+6.03%)
Nov 24, 2009 3.058 2.810 2.810 2.810 16,275 +0.02(+0.66%)
Nov 23, 2009 2.742 3.094 2.742 2.792 7,537 +0.05(+1.67%)
Nov 20, 2009 2.591 2.746 2.591 2.746 655 +0.00(+0.00%)
Nov 18, 2009 2.838 2.746 2.746 2.746 5,680 -0.02(-0.66%)
Nov 17, 2009 2.765 2.765 2.765 2.765 409 +0.06(+2.37%)
Nov 16, 2009 2.737 2.774 2.637 2.701 5,310 +0.05(+1.72%)
Nov 13, 2009 2.718 2.664 2.527 2.655 682 -0.06(-2.31%)
Nov 12, 2009 2.736 2.736 2.718 2.718 545 +0.19(+7.55%)
Nov 11, 2009 2.527 2.527 2.518 2.527 2,293 +0.05(+2.22%)
Nov 10, 2009 2.454 2.563 2.454 2.472 4,018 +0.05(+1.89%)
Nov 09, 2009 2.362 2.691 2.362 2.426 4,653 -0.05(-1.85%)
Nov 06, 2009 2.892 2.892 2.289 2.472 9,628 -0.23(-8.47%)
Nov 04, 2009 2.701 2.701 2.701 2.701 0 -0.05(-1.67%)
Nov 03, 2009 2.746 2.746 2.746 2.746 109 +0.00(+0.00%)
Nov 02, 2009 2.746 2.746 2.746 2.746 1,544 +0.00(+0.00%)
Oct 30, 2009 2.746 2.765 2.746 2.746 597 -0.03(-0.99%)
Oct 28, 2009 2.774 2.774 2.774 2.774 0 +0.03(+1.00%)
Oct 27, 2009 2.756 2.756 2.719 2.746 1,624 +0.00(+0.00%)
Oct 23, 2009 2.746 2.746 2.746 2.746 0 +0.00(+0.00%)
Oct 22, 2009 2.801 2.801 2.746 2.746 6,936 -0.05(-1.96%)
Oct 21, 2009 2.792 2.920 2.792 2.801 764 +0.01(+0.33%)
Oct 20, 2009 2.818 2.818 2.774 2.792 1,802 -0.19(-6.44%)
Oct 19, 2009 2.792 3.085 2.792 2.984 1,433 +0.09(+3.16%)
Oct 16, 2009 2.902 2.948 2.820 2.893 4,176 -0.08(-2.77%)
Oct 15, 2009 2.847 3.049 2.746 2.975 13,492 -0.00(-0.00%)
Oct 14, 2009 2.838 2.975 2.838 2.975 7,096 +0.07(+2.52%)
Oct 13, 2009 2.875 3.012 2.875 2.902 6,123 -0.04(-1.25%)
Oct 12, 2009 2.911 3.003 2.792 2.939 16,832 +0.17(+6.22%)
Oct 09, 2009 2.646 2.792 2.646 2.767 8,629 +0.06(+2.09%)
Oct 08, 2009 2.774 2.774 2.673 2.710 6,040 -0.07(-2.37%)
Oct 07, 2009 2.838 2.984 2.719 2.776 39,898 -0.03(-0.91%)
Oct 06, 2009 2.865 2.994 2.801 2.801 9,261 -0.06(-2.24%)
Oct 05, 2009 2.966 3.067 2.810 2.865 7,296 -0.02(-0.68%)
Oct 02, 2009 2.609 3.058 2.609 2.885 9,007 +0.06(+1.99%)
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.