Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.669 3.779 3.669 3.733 11,493 +0.00(+0.00%)
Jun 29, 2011 3.752 3.761 3.669 3.733 19,391 -0.05(-1.22%)
Jun 28, 2011 3.908 3.908 3.687 3.779 233,877 -0.14(-3.53%)
Jun 27, 2011 3.918 3.918 3.789 3.918 12,611 -0.12(-2.97%)
Jun 24, 2011 3.862 4.037 3.825 4.037 4,131 +0.18(+4.53%)
Jun 23, 2011 3.669 3.862 3.669 3.862 6,617 +0.06(+1.70%)
Jun 22, 2011 3.724 3.798 3.687 3.798 17,086 +0.15(+4.04%)
Jun 21, 2011 3.586 3.650 3.586 3.650 8,665 +0.06(+1.54%)
Jun 20, 2011 3.540 3.632 3.153 3.595 19,988 +0.06(+1.83%)
Jun 17, 2011 3.429 3.530 3.429 3.530 11,837 +0.12(+3.51%)
Jun 16, 2011 3.517 3.540 3.245 3.411 10,651 -0.01(-0.27%)
Jun 15, 2011 3.577 3.586 3.309 3.420 27,047 -0.17(-4.62%)
Jun 14, 2011 3.494 3.788 3.318 3.586 31,064 -0.25(-6.49%)
Jun 13, 2011 4.028 4.028 3.678 3.835 10,974 -0.13(-3.26%)
Jun 10, 2011 3.862 4.102 3.862 3.964 12,475 +0.04(+0.94%)
Jun 09, 2011 3.779 3.927 3.623 3.927 9,532 +0.15(+3.90%)
Jun 08, 2011 4.037 4.111 3.604 3.779 21,572 -0.18(-4.65%)
Jun 07, 2011 3.844 4.130 3.844 3.964 9,004 +0.15(+3.86%)
Jun 06, 2011 3.825 4.001 3.577 3.816 29,316 -0.20(-5.05%)
Jun 03, 2011 3.936 4.028 3.927 4.019 3,189 -0.08(-2.02%)
May 24, 2011 4.148 4.240 3.973 4.102 10,092 +0.06(+1.60%)
May 23, 2011 4.102 4.240 3.918 4.037 11,936 -0.08(-2.01%)
May 20, 2011 4.102 4.120 4.065 4.120 4,585 -0.00(-0.00%)
May 19, 2011 4.102 4.213 4.056 4.120 8,591 +0.05(+1.13%)
May 18, 2011 4.249 4.249 4.048 4.074 77,440 -0.18(-4.12%)
May 17, 2011 4.388 4.399 4.222 4.249 9,872 -0.29(-6.30%)
May 16, 2011 4.369 4.876 4.369 4.535 27,614 +0.09(+2.07%)
May 13, 2011 4.471 4.581 4.342 4.443 24,353 -0.01(-0.21%)
May 12, 2011 4.296 4.452 4.203 4.452 22,103 +0.18(+4.32%)
May 11, 2011 4.323 4.323 4.240 4.268 1,963 -0.17(-3.74%)
May 10, 2011 4.231 4.434 4.194 4.434 7,485 +0.19(+4.57%)
May 09, 2011 4.351 4.461 4.240 4.240 5,057 -0.18(-3.97%)
May 06, 2011 4.139 4.415 4.102 4.415 19,437 +0.31(+7.64%)
May 05, 2011 4.102 4.139 4.102 4.102 2,961 -0.06(-1.33%)
May 04, 2011 4.286 4.323 4.002 4.157 17,377 -0.18(-4.04%)
May 03, 2011 4.332 4.443 4.066 4.332 29,185 +0.22(+5.37%)
May 02, 2011 4.075 4.213 4.047 4.112 7,454 -0.02(-0.45%)
Apr 29, 2011 4.038 4.130 3.955 4.130 12,069 +0.08(+2.05%)
Apr 28, 2011 4.176 4.194 3.955 4.047 22,120 -0.13(-3.09%)
Apr 27, 2011 4.323 4.389 4.167 4.176 19,150 -0.05(-1.09%)
Apr 26, 2011 4.332 4.480 4.213 4.222 22,077 -0.19(-4.37%)
Apr 25, 2011 4.470 4.535 4.369 4.415 16,529 -0.06(-1.23%)
Apr 21, 2011 4.498 4.654 4.397 4.470 23,536 -0.06(-1.22%)
Apr 20, 2011 4.691 4.691 4.516 4.526 20,003 +0.01(+0.21%)
Apr 19, 2011 4.535 4.608 4.369 4.516 22,436 +0.20(+4.69%)
Apr 18, 2011 4.158 4.314 4.158 4.314 21,960 -0.05(-1.05%)
Apr 15, 2011 4.222 4.700 4.213 4.360 6,445 +0.10(+2.38%)
Apr 14, 2011 4.204 4.296 4.204 4.259 14,764 +0.01(+0.22%)
Apr 13, 2011 4.268 4.286 4.213 4.250 8,314 +0.04(+0.87%)
Apr 12, 2011 4.388 4.388 4.213 4.213 14,793 -0.16(-3.58%)
Apr 11, 2011 4.618 4.618 4.158 4.369 9,129 -0.08(-1.86%)
Apr 08, 2011 4.176 4.516 4.158 4.452 17,177 -0.13(-2.81%)
Apr 07, 2011 4.562 4.645 4.535 4.581 30,597 -0.07(-1.58%)
Apr 06, 2011 4.673 4.728 4.516 4.654 40,761 -0.07(-1.56%)
Apr 05, 2011 4.728 4.756 4.654 4.728 30,952 +0.01(+0.19%)
Apr 04, 2011 4.691 4.838 4.664 4.719 43,134 +0.07(+1.58%)
Apr 01, 2011 4.636 4.700 4.507 4.645 39,379 +0.14(+3.06%)
Mar 31, 2011 3.976 4.645 3.976 4.507 11,007 +0.40(+9.87%)
Mar 30, 2011 4.102 4.259 4.001 4.102 74,783 -0.07(-1.76%)
Mar 29, 2011 4.259 4.332 4.139 4.176 48,464 -0.08(-1.94%)
Mar 28, 2011 4.259 4.351 4.231 4.259 36,810 +0.02(+0.43%)
Mar 25, 2011 4.342 4.378 4.185 4.240 23,028 -0.06(-1.50%)
Mar 24, 2011 4.498 4.636 4.277 4.305 58,744 -0.06(-1.47%)
Mar 23, 2011 4.047 4.507 4.047 4.369 69,227 +0.34(+8.45%)
Mar 22, 2011 4.158 4.194 3.955 4.029 25,925 -0.09(-2.23%)
Mar 21, 2011 3.882 4.204 3.836 4.121 67,357 +0.16(+3.94%)
Mar 18, 2011 4.194 4.194 3.873 3.964 139,042 -0.18(-4.43%)
Mar 17, 2011 4.461 4.562 4.139 4.148 198,402 -0.27(-6.04%)
Mar 16, 2011 4.378 4.820 4.286 4.415 119,774 -0.06(-1.44%)
Mar 15, 2011 4.599 4.682 4.305 4.480 117,915 -0.40(-8.29%)
Mar 14, 2011 5.068 5.113 4.875 4.884 33,264 -0.17(-3.45%)
Mar 11, 2011 4.857 5.133 4.599 5.059 107,636 +0.09(+1.85%)
Mar 10, 2011 5.179 5.276 4.838 4.967 88,267 -0.33(-6.25%)
Mar 09, 2011 5.317 5.501 5.179 5.298 40,177 -0.06(-1.03%)
Mar 08, 2011 5.381 5.427 4.958 5.353 130,493 -0.05(-0.85%)
Mar 07, 2011 6.117 6.117 5.059 5.399 294,331 -0.64(-10.65%)
Mar 04, 2011 6.531 6.604 6.016 6.043 92,105 -0.41(-6.41%)
Mar 03, 2011 6.025 6.816 5.832 6.457 153,004 +0.52(+8.84%)
Mar 02, 2011 5.813 6.016 5.758 5.933 31,288 +0.13(+2.22%)
Mar 01, 2011 5.951 6.163 5.721 5.804 59,267 -0.17(-2.92%)
Feb 28, 2011 5.666 6.025 5.666 5.979 44,430 +0.23(+4.00%)
Feb 25, 2011 5.777 5.887 5.473 5.749 39,441 +0.05(+0.81%)
Feb 24, 2011 5.721 6.154 5.482 5.703 55,402 +0.03(+0.49%)
Feb 23, 2011 5.547 5.749 5.215 5.675 77,928 +0.07(+1.31%)
Feb 22, 2011 5.731 5.731 5.068 5.602 124,336 +0.22(+4.10%)
Feb 18, 2011 6.043 6.089 5.298 5.381 132,215 -0.69(-11.36%)
Feb 17, 2011 6.126 6.393 6.062 6.071 106,442 +0.00(+0.00%)
Feb 16, 2011 5.933 6.255 5.703 6.071 82,811 +0.22(+3.77%)
Feb 15, 2011 6.172 6.209 5.846 5.850 67,088 -0.36(-5.78%)
Feb 14, 2011 5.749 6.328 5.731 6.209 226,707 +0.48(+8.35%)
Feb 11, 2011 5.409 5.740 5.335 5.731 57,891 +0.38(+7.04%)
Feb 10, 2011 5.547 5.556 5.215 5.353 76,006 -0.10(-1.86%)
Feb 09, 2011 5.197 5.657 5.197 5.455 66,163 +0.24(+4.59%)
Feb 08, 2011 5.565 5.565 4.921 5.215 133,498 -0.35(-6.28%)
Feb 07, 2011 5.482 5.666 5.335 5.565 157,216 +0.23(+4.31%)
Feb 04, 2011 5.077 5.418 4.999 5.335 85,452 +0.39(+7.81%)
Feb 03, 2011 5.961 5.961 4.875 4.949 194,344 -0.87(-14.94%)
Feb 02, 2011 5.823 5.979 5.565 5.818 113,675 +0.11(+1.85%)
Feb 01, 2011 5.648 5.942 5.455 5.712 122,794 +0.11(+1.97%)
Jan 31, 2011 5.299 5.611 5.165 5.602 137,649 +0.39(+7.58%)
Jan 28, 2011 5.253 5.372 4.684 5.207 204,694 -0.06(-1.22%)
Jan 27, 2011 4.766 5.281 4.766 5.271 252,457 +0.46(+9.54%)
Jan 26, 2011 4.794 4.968 4.518 4.812 153,113 +0.13(+2.75%)
Jan 25, 2011 4.821 4.821 4.362 4.684 209,062 +0.17(+3.87%)
Jan 24, 2011 4.133 4.959 4.059 4.509 755,010 +1.11(+32.70%)
Jan 21, 2011 3.233 3.462 3.233 3.398 19,267 +0.23(+7.25%)
Jan 20, 2011 3.150 3.398 3.150 3.168 4,159 -0.05(-1.43%)
Jan 19, 2011 3.407 3.407 3.178 3.214 13,834 -0.22(-6.42%)
Jan 18, 2011 3.481 3.536 3.435 3.435 23,235 +0.04(+1.08%)
Jan 14, 2011 3.297 3.508 3.214 3.398 21,451 +0.13(+3.90%)
Jan 13, 2011 3.187 3.297 3.187 3.270 4,935 +0.08(+2.63%)
Jan 12, 2011 3.058 3.187 3.058 3.187 12,326 +0.06(+2.06%)
Jan 11, 2011 3.058 3.122 3.012 3.122 6,462 +0.09(+3.03%)
Jan 10, 2011 3.031 3.077 3.031 3.031 6,533 +0.00(+0.00%)
Jan 07, 2011 3.003 3.058 2.893 3.031 3,866 +0.00(+0.00%)
Jan 06, 2011 3.040 3.040 2.948 3.031 3,811 +0.00(+0.00%)
Jan 05, 2011 3.030 3.086 3.021 3.031 5,213 +0.03(+0.92%)
Jan 04, 2011 2.957 3.021 2.957 3.003 7,403 +0.05(+1.55%)
Jan 03, 2011 2.847 2.957 2.847 2.957 7,398 +0.09(+3.20%)
Dec 31, 2010 2.865 2.865 2.801 2.865 10,323 -0.06(-1.88%)
Dec 30, 2010 2.829 2.920 2.829 2.920 1,497 +0.02(+0.63%)
Dec 29, 2010 2.847 2.902 2.829 2.902 4,885 +0.02(+0.64%)
Dec 28, 2010 2.838 2.884 2.829 2.884 2,041 -0.02(-0.63%)
Dec 27, 2010 2.792 2.902 2.773 2.902 3,063 -0.01(-0.32%)
Dec 23, 2010 2.847 2.911 2.829 2.911 3,156 -0.01(-0.31%)
Dec 22, 2010 2.920 2.920 2.838 2.920 3,252 +0.02(+0.63%)
Dec 21, 2010 2.819 2.902 2.773 2.902 6,055 +0.13(+4.64%)
Dec 20, 2010 2.792 2.847 2.773 2.773 7,731 -0.06(-2.27%)
Dec 17, 2010 2.746 2.838 2.718 2.838 5,044 +0.08(+3.00%)
Dec 16, 2010 2.746 2.755 2.737 2.755 7,023 +0.04(+1.35%)
Dec 15, 2010 2.617 2.718 2.544 2.718 3,937 +0.06(+2.14%)
Dec 14, 2010 2.553 2.661 2.489 2.661 6,720 +0.11(+4.24%)
Dec 13, 2010 2.525 2.645 2.452 2.553 11,581 +0.03(+1.09%)
Dec 10, 2010 2.571 2.645 2.525 2.526 46,725 -0.05(-1.78%)
Dec 09, 2010 2.645 2.663 2.525 2.571 87,266 -0.09(-3.45%)
Dec 08, 2010 2.627 2.691 2.617 2.663 8,852 -0.05(-1.69%)
Dec 07, 2010 2.728 2.728 2.654 2.709 19,637 -0.01(-0.34%)
Dec 06, 2010 2.700 2.718 2.636 2.718 5,743 -0.02(-0.67%)
Dec 03, 2010 2.663 2.750 2.645 2.737 3,930 +0.04(+1.36%)
Dec 02, 2010 2.709 2.737 2.663 2.700 8,974 -0.02(-0.68%)
Dec 01, 2010 2.783 2.783 2.663 2.718 3,131 +0.05(+1.72%)
Nov 30, 2010 2.755 2.755 2.617 2.672 11,117 -0.13(-4.59%)
Nov 29, 2010 2.801 2.801 2.801 2.801 653 +0.00(+0.00%)
Nov 26, 2010 2.810 2.818 2.801 2.801 6,167 +0.04(+1.33%)
Nov 24, 2010 2.801 2.764 2.764 2.764 7,622 -0.05(-1.63%)
Nov 23, 2010 2.810 2.829 2.773 2.810 4,154 +0.03(+0.99%)
Nov 22, 2010 2.636 2.783 2.617 2.783 11,053 +0.07(+2.71%)
Nov 19, 2010 2.728 2.746 2.663 2.709 9,001 -0.06(-2.31%)
Nov 18, 2010 2.783 2.783 2.739 2.773 1,225 -0.01(-0.33%)
Nov 17, 2010 2.755 2.783 2.755 2.783 980 +0.00(+0.00%)
Nov 16, 2010 2.773 2.783 2.718 2.783 5,353 +0.05(+1.68%)
Nov 15, 2010 2.773 2.773 2.663 2.737 12,618 -0.07(-2.61%)
Nov 12, 2010 2.810 2.829 2.755 2.810 13,664 -0.04(-1.29%)
Nov 11, 2010 2.801 2.893 2.801 2.847 9,138 -0.03(-0.96%)
Nov 10, 2010 2.810 2.874 2.810 2.874 5,690 +0.00(+0.00%)
Nov 09, 2010 2.874 2.874 2.801 2.874 11,411 +0.00(+0.00%)
Nov 08, 2010 2.920 2.934 2.801 2.874 16,781 -0.05(-1.57%)
Nov 05, 2010 2.957 2.957 2.755 2.920 12,379 -0.02(-0.63%)
Nov 04, 2010 2.792 3.012 2.792 2.939 22,282 -0.10(-3.32%)
Nov 03, 2010 2.939 3.040 2.939 3.040 12,827 +0.13(+4.42%)
Nov 02, 2010 2.884 2.955 2.867 2.911 5,788 +0.00(+0.00%)
Nov 01, 2010 2.948 2.975 2.792 2.911 6,954 -0.04(-1.24%)
Oct 29, 2010 2.929 2.989 2.884 2.948 7,209 +0.01(+0.31%)
Oct 28, 2010 2.920 2.975 2.838 2.939 20,999 +0.02(+0.63%)
Oct 27, 2010 2.975 2.994 2.774 2.920 16,942 -0.08(-2.75%)
Oct 25, 2010 2.893 3.067 2.893 3.003 7,905 +0.07(+2.50%)
Oct 22, 2010 2.920 3.245 2.920 2.929 26,879 +0.09(+3.23%)
Oct 21, 2010 2.618 3.103 2.618 2.838 68,792 +0.37(+14.81%)
Oct 20, 2010 2.518 2.518 2.472 2.472 4,103 -0.05(-1.82%)
Oct 19, 2010 2.463 2.518 2.426 2.518 36,661 -0.05(-1.79%)
Oct 18, 2010 2.563 2.563 2.444 2.563 6,486 +0.00(+0.00%)
Oct 15, 2010 2.627 2.627 2.563 2.563 750 +0.01(+0.35%)
Oct 14, 2010 2.554 2.554 2.554 2.554 655 -0.03(-1.06%)
Oct 13, 2010 2.554 2.582 2.545 2.582 17,289 +0.02(+0.71%)
Oct 12, 2010 2.554 2.655 2.517 2.563 19,439 -0.00(-0.04%)
Oct 11, 2010 2.563 2.564 2.563 2.564 764 -0.02(-0.67%)
Oct 08, 2010 2.591 2.591 2.582 2.582 2,403 -0.03(-1.05%)
Oct 07, 2010 2.626 2.653 2.582 2.609 3,615 -0.04(-1.38%)
Oct 06, 2010 2.646 2.655 2.646 2.646 5,461 +0.09(+3.58%)
Oct 05, 2010 2.637 2.655 2.554 2.554 9,540 +0.06(+2.57%)
Oct 04, 2010 2.563 2.563 2.490 2.490 436 -0.15(-5.56%)
Oct 01, 2010 2.600 2.655 2.600 2.637 7,954 +0.04(+1.41%)
Sep 30, 2010 2.518 2.600 2.518 2.600 3,055 +0.04(+1.43%)
Sep 29, 2010 2.563 2.572 2.563 2.563 988 -0.02(-0.71%)
Sep 28, 2010 2.646 2.646 2.563 2.582 12,307 -0.08(-3.09%)
Sep 27, 2010 2.655 2.673 2.563 2.664 13,648 +0.06(+2.46%)
Sep 24, 2010 2.591 2.673 2.591 2.600 13,763 -0.07(-2.74%)
Sep 23, 2010 2.701 2.728 2.673 2.673 7,071 -0.05(-1.68%)
Sep 22, 2010 2.649 2.746 2.649 2.719 7,386 +0.01(+0.34%)
Sep 21, 2010 2.673 2.719 2.664 2.710 11,137 +0.06(+2.42%)
Sep 20, 2010 2.673 2.673 2.554 2.646 17,914 -0.01(-0.35%)
Sep 17, 2010 2.627 2.655 2.572 2.655 8,235 +0.08(+3.28%)
Sep 15, 2010 2.545 2.737 2.545 2.571 16,887 -0.08(-3.17%)
Sep 14, 2010 2.728 2.728 2.609 2.655 25,381 +0.11(+4.32%)
Sep 13, 2010 2.344 2.618 2.197 2.545 100,374 +0.53(+26.36%)
Sep 10, 2010 2.023 2.023 2.014 2.014 4,309 -0.07(-3.51%)
Sep 09, 2010 2.032 2.188 1.977 2.087 9,010 +0.03(+1.33%)
Sep 08, 2010 2.124 2.124 2.060 2.060 3,495 -0.09(-4.26%)
Sep 07, 2010 2.188 2.197 2.151 2.151 1,095 +0.08(+3.98%)
Sep 03, 2010 2.188 2.197 2.023 2.069 6,117 -0.01(-0.44%)
Sep 02, 2010 2.032 2.078 2.032 2.078 873 +0.05(+2.72%)
Sep 01, 2010 1.996 2.069 1.996 2.023 4,837 -0.05(-2.21%)
Aug 31, 2010 2.106 2.124 1.996 2.069 12,616 -0.07(-3.42%)
Aug 27, 2010 2.142 2.142 2.142 2.142 109 +0.08(+4.00%)
Aug 26, 2010 2.160 2.170 2.060 2.060 10,773 -0.09(-4.26%)
Aug 25, 2010 2.160 2.278 2.151 2.151 764 -0.10(-4.63%)
Aug 24, 2010 2.160 2.256 2.160 2.256 5,993 -0.03(-1.44%)
Aug 23, 2010 2.325 2.325 2.225 2.289 2,512 +0.02(+0.81%)
Aug 20, 2010 2.179 2.280 2.151 2.270 5,354 +0.16(+7.36%)
Aug 19, 2010 2.215 2.215 2.014 2.115 12,356 -0.08(-3.75%)
Aug 17, 2010 2.151 2.197 2.197 2.197 1,420 +0.00(+0.00%)
Aug 16, 2010 2.179 2.197 2.142 2.197 3,779 +0.00(+0.00%)
Aug 13, 2010 2.334 2.362 2.197 2.197 5,570 -0.18(-7.69%)
Aug 12, 2010 2.325 2.380 2.325 2.380 4,659 -0.05(-1.89%)
Aug 10, 2010 2.444 2.426 2.426 2.426 2,512 -0.02(-0.75%)
Aug 09, 2010 2.344 2.444 2.334 2.444 1,625 +0.03(+1.14%)
Aug 06, 2010 2.380 2.417 2.371 2.417 3,382 +0.04(+1.54%)
Aug 05, 2010 2.380 2.472 2.380 2.380 6,945 -0.11(-4.41%)
Aug 04, 2010 2.618 2.691 2.490 2.490 3,741 -0.25(-9.03%)
Aug 03, 2010 2.664 2.737 2.572 2.737 9,214 +0.06(+2.40%)
Aug 02, 2010 2.728 2.728 2.609 2.673 17,601 -0.06(-2.34%)
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%)
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.