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 (%)
Sep 28, 2012 4.255 4.255 4.130 4.130 7,165 +0.02(+0.46%)
Sep 27, 2012 4.281 4.283 4.112 4.112 22,470 -0.17(-3.95%)
Sep 26, 2012 4.405 4.412 4.281 4.281 2,991 +0.00(+0.00%)
Sep 25, 2012 4.318 4.342 4.281 4.281 17,031 -0.11(-2.56%)
Sep 24, 2012 4.506 4.506 4.384 4.393 9,403 -0.11(-2.50%)
Sep 21, 2012 4.318 4.506 4.288 4.506 27,418 +0.29(+6.90%)
Sep 20, 2012 4.215 4.215 4.093 4.215 2,764 -0.09(-2.18%)
Sep 19, 2012 4.130 4.323 4.130 4.309 6,166 +0.16(+3.85%)
Sep 18, 2012 4.243 4.243 4.008 4.149 15,737 -0.14(-3.28%)
Sep 17, 2012 4.421 4.421 4.234 4.290 3,091 -0.07(-1.70%)
Sep 14, 2012 4.177 4.365 4.121 4.364 32,819 +0.15(+3.54%)
Sep 13, 2012 4.102 4.224 4.083 4.215 8,735 +0.12(+2.98%)
Sep 12, 2012 4.384 4.384 3.952 4.093 61,008 -0.15(-3.54%)
Sep 11, 2012 4.252 4.412 4.177 4.243 31,556 +0.07(+1.57%)
Sep 10, 2012 4.694 4.844 4.130 4.177 246,635 +0.55(+15.28%)
Sep 07, 2012 3.708 3.708 3.530 3.623 11,449 +0.03(+0.78%)
Sep 06, 2012 3.727 3.727 3.558 3.595 8,217 -0.12(-3.26%)
Sep 05, 2012 3.567 3.716 3.567 3.716 239 +0.11(+3.14%)
Sep 04, 2012 3.530 3.603 3.504 3.603 588 -0.06(-1.58%)
Aug 31, 2012 3.483 3.661 3.483 3.661 692 -0.07(-1.99%)
Aug 30, 2012 3.520 3.735 3.426 3.735 4,583 +0.17(+4.74%)
Aug 29, 2012 3.746 3.746 3.548 3.566 6,264 -0.19(-5.03%)
Aug 27, 2012 3.623 3.755 3.623 3.755 3,846 +0.01(+0.25%)
Aug 24, 2012 3.689 3.746 3.492 3.745 9,258 +0.05(+1.27%)
Aug 23, 2012 3.699 3.699 3.699 3.699 213 -0.03(-0.76%)
Aug 22, 2012 3.680 3.727 3.680 3.727 1,614 -0.08(-1.98%)
Aug 21, 2012 3.577 3.802 3.577 3.802 1,518 +0.14(+3.85%)
Aug 20, 2012 3.595 3.661 3.539 3.661 958 +0.00(+0.00%)
Aug 17, 2012 3.539 3.661 3.539 3.661 6,519 +0.06(+1.80%)
Aug 16, 2012 3.614 3.614 3.596 3.596 1,749 -0.02(-0.49%)
Aug 15, 2012 3.530 3.614 3.501 3.614 4,541 -0.04(-1.03%)
Aug 14, 2012 3.455 3.652 3.455 3.652 3,142 -0.06(-1.72%)
Aug 13, 2012 3.501 3.736 3.361 3.715 6,278 +0.17(+4.71%)
Aug 10, 2012 3.524 3.548 3.524 3.548 4,260 +0.03(+0.80%)
Aug 09, 2012 3.426 3.520 3.426 3.520 12,671 +0.08(+2.46%)
Aug 08, 2012 3.314 3.500 3.295 3.436 13,836 +0.07(+1.95%)
Aug 07, 2012 3.276 3.379 3.276 3.370 17,843 +0.01(+0.27%)
Aug 06, 2012 3.473 3.473 3.309 3.361 7,030 -0.16(-4.53%)
Aug 03, 2012 3.520 3.520 3.520 3.520 106 -0.01(-0.27%)
Aug 02, 2012 3.455 3.539 3.304 3.530 17,802 -0.03(-0.77%)
Aug 01, 2012 3.492 3.623 3.408 3.557 7,456 +0.10(+2.96%)
Jul 31, 2012 3.633 3.633 3.455 3.455 20,261 -0.24(-6.60%)
Jul 30, 2012 3.642 3.727 3.614 3.699 7,169 +0.06(+1.55%)
Jul 27, 2012 3.755 3.755 3.577 3.642 24,010 -0.10(-2.76%)
Jul 26, 2012 3.689 3.831 3.689 3.746 10,112 +0.20(+5.56%)
Jul 25, 2012 3.764 3.919 3.492 3.548 18,595 -0.15(-3.94%)
Jul 24, 2012 3.731 3.881 3.694 3.694 15,184 +0.02(+0.61%)
Jul 23, 2012 4.003 4.009 3.469 3.671 55,664 -0.32(-8.06%)
Jul 20, 2012 3.965 4.143 3.928 3.993 35,425 -0.07(-1.84%)
Jul 19, 2012 4.302 4.302 4.068 4.068 23,279 -0.23(-5.43%)
Jul 18, 2012 4.442 4.461 4.087 4.302 55,566 -0.09(-2.13%)
Jul 17, 2012 4.526 4.573 4.377 4.395 160,763 -0.07(-1.67%)
Jul 16, 2012 4.479 4.555 4.470 4.470 19,563 -0.01(-0.19%)
Jul 13, 2012 4.358 4.526 4.283 4.479 15,693 +0.06(+1.46%)
Jul 12, 2012 4.208 4.451 4.208 4.414 16,338 -0.02(-0.42%)
Jul 11, 2012 4.349 4.517 4.339 4.433 28,758 +0.00(+0.00%)
Jul 10, 2012 4.395 4.442 4.218 4.433 20,556 +0.05(+1.07%)
Jul 09, 2012 4.236 4.479 4.236 4.386 58,234 +0.08(+1.95%)
Jul 06, 2012 4.367 4.367 4.301 4.302 7,710 -0.01(-0.21%)
Jul 05, 2012 4.208 4.442 4.208 4.311 23,209 +0.26(+6.46%)
Jul 03, 2012 4.283 4.377 4.049 4.049 22,245 -0.16(-3.74%)
Jul 02, 2012 4.377 4.377 4.012 4.207 14,733 -0.00(-0.04%)
Jun 29, 2012 4.208 4.311 4.208 4.208 5,774 +0.16(+3.93%)
Jun 28, 2012 4.161 4.246 4.031 4.049 27,588 -0.28(-6.48%)
Jun 27, 2012 4.302 4.395 4.124 4.330 13,527 -0.06(-1.28%)
Jun 26, 2012 4.246 4.393 3.994 4.386 20,788 +0.16(+3.76%)
Jun 25, 2012 4.003 4.349 4.003 4.227 31,355 +0.07(+1.57%)
Jun 22, 2012 4.087 4.181 3.987 4.161 17,377 -0.04(-0.85%)
Jun 21, 2012 3.937 4.197 3.928 4.197 20,730 +0.22(+5.60%)
Jun 20, 2012 3.956 4.171 3.956 3.974 14,839 +0.00(+0.00%)
Jun 19, 2012 4.190 4.191 3.769 3.974 49,393 -0.14(-3.41%)
Jun 18, 2012 3.600 4.115 3.600 4.115 48,317 +0.49(+13.40%)
Jun 15, 2012 3.480 3.695 3.469 3.628 16,343 +0.16(+4.58%)
Jun 14, 2012 3.591 3.666 3.423 3.469 19,917 +0.04(+1.09%)
Jun 13, 2012 3.451 3.554 3.404 3.432 16,189 -0.02(-0.54%)
Jun 12, 2012 3.413 3.554 3.123 3.451 44,861 -0.16(-4.40%)
Jun 11, 2012 3.348 3.741 3.348 3.610 112,625 +0.06(+1.58%)
Jun 08, 2012 3.460 4.152 3.319 3.554 776,625 +0.82(+30.14%)
Jun 07, 2012 2.749 2.796 2.712 2.731 6,629 -0.02(-0.68%)
Jun 06, 2012 2.693 2.749 2.693 2.749 748 +0.07(+2.44%)
Jun 05, 2012 2.684 2.684 2.600 2.684 320 +0.13(+5.13%)
Jun 04, 2012 2.553 2.581 2.553 2.553 8,719 -0.01(-0.37%)
Jun 01, 2012 2.581 2.684 2.562 2.562 4,437 -0.06(-2.20%)
May 31, 2012 2.544 2.620 2.544 2.620 2,501 +0.13(+5.32%)
May 30, 2012 2.516 2.525 2.478 2.488 9,033 -0.19(-6.99%)
May 29, 2012 2.516 2.721 2.516 2.675 1,195 +0.15(+5.93%)
May 25, 2012 2.684 2.684 2.506 2.525 23,892 -0.23(-8.47%)
May 24, 2012 2.534 2.805 2.534 2.759 15,088 +0.24(+9.67%)
May 23, 2012 2.712 2.712 2.516 2.516 4,469 -0.15(-5.61%)
May 22, 2012 2.721 2.721 2.665 2.665 1,763 +0.02(+0.71%)
May 21, 2012 2.703 2.703 2.516 2.647 1,176 +0.14(+5.60%)
May 18, 2012 2.787 2.805 2.506 2.506 26,164 -0.28(-10.13%)
May 17, 2012 2.787 2.890 2.787 2.789 1,069 -0.01(-0.27%)
May 16, 2012 2.908 2.908 2.796 2.796 3,671 -0.11(-3.86%)
May 15, 2012 2.908 2.908 2.787 2.908 2,374 +0.12(+4.36%)
May 14, 2012 2.796 2.796 2.787 2.787 855 -0.10(-3.56%)
May 11, 2012 2.787 2.983 2.787 2.890 9,814 +0.09(+3.18%)
May 10, 2012 2.787 2.852 2.787 2.801 3,347 +0.01(+0.49%)
May 09, 2012 2.805 2.815 2.675 2.787 6,728 -0.10(-3.56%)
May 08, 2012 2.811 2.890 2.806 2.890 2,567 +0.06(+2.22%)
May 04, 2012 2.918 2.827 2.827 2.827 3,956 -0.12(-4.07%)
May 03, 2012 2.871 2.947 2.871 2.947 454 -0.03(-0.94%)
May 02, 2012 2.918 2.975 2.822 2.975 1,470 +0.02(+0.73%)
May 01, 2012 2.946 2.953 2.946 2.953 1,069 +0.01(+0.25%)
Apr 30, 2012 2.880 2.946 2.787 2.946 5,389 -0.02(-0.62%)
Apr 27, 2012 2.992 2.993 2.964 2.964 2,272 +0.07(+2.25%)
Apr 26, 2012 2.862 2.992 2.862 2.899 7,903 +0.02(+0.65%)
Apr 25, 2012 2.993 2.993 2.880 2.880 1,679 -0.12(-3.90%)
Apr 23, 2012 2.969 2.997 2.997 2.997 5,586 +0.11(+3.87%)
Apr 20, 2012 2.904 3.005 2.885 2.885 11,291 -0.14(-4.61%)
Apr 19, 2012 2.965 3.025 2.965 3.025 214 +0.05(+1.56%)
Apr 18, 2012 2.979 3.034 2.885 2.979 3,629 +0.09(+3.23%)
Apr 17, 2012 2.895 3.001 2.885 2.885 19,994 -0.04(-1.34%)
Apr 16, 2012 3.062 3.062 2.904 2.925 6,811 -0.13(-4.21%)
Apr 13, 2012 3.137 3.249 2.895 3.053 29,452 -0.23(-7.08%)
Apr 11, 2012 3.295 3.286 3.286 3.286 4,834 +0.01(+0.28%)
Apr 10, 2012 3.276 3.276 3.174 3.276 2,846 +0.06(+2.00%)
Apr 09, 2012 3.286 3.304 3.212 3.212 2,470 -0.09(-2.79%)
Apr 05, 2012 3.304 3.304 3.304 3.304 565 +0.09(+2.90%)
Apr 03, 2012 3.286 3.211 3.211 3.211 6,016 +0.00(+0.00%)
Apr 02, 2012 3.295 3.295 3.211 3.211 1,933 -0.06(-1.71%)
Mar 30, 2012 3.258 3.286 3.258 3.267 2,446 +0.03(+0.86%)
Mar 29, 2012 3.239 3.239 3.165 3.239 4,297 +0.00(+0.00%)
Mar 28, 2012 3.183 3.258 3.165 3.239 8,702 +0.11(+3.57%)
Mar 27, 2012 3.128 3.128 3.128 3.128 325 +0.01(+0.21%)
Mar 26, 2012 3.155 3.155 3.118 3.121 3,320 -0.11(-3.55%)
Mar 23, 2012 3.202 3.236 3.202 3.236 537 +0.07(+2.24%)
Mar 22, 2012 3.267 3.267 3.118 3.165 4,345 +0.00(+0.00%)
Mar 21, 2012 3.183 3.183 3.118 3.165 1,718 -0.05(-1.45%)
Mar 20, 2012 3.183 3.211 3.183 3.211 4,207 +0.03(+0.88%)
Mar 19, 2012 3.295 3.332 3.183 3.183 22,385 -0.12(-3.66%)
Mar 16, 2012 3.118 3.304 3.081 3.304 6,697 +0.18(+5.65%)
Mar 15, 2012 3.128 3.128 3.128 3.128 427 +0.01(+0.30%)
Mar 14, 2012 3.109 3.118 3.106 3.118 4,171 -0.05(-1.47%)
Mar 13, 2012 3.109 3.165 3.034 3.165 5,393 +0.06(+1.80%)
Mar 12, 2012 3.128 3.128 3.053 3.109 6,890 -0.13(-4.02%)
Mar 09, 2012 3.202 3.258 3.081 3.239 7,982 +0.04(+1.16%)
Mar 08, 2012 3.034 3.202 3.034 3.202 5,065 +0.07(+2.38%)
Mar 06, 2012 3.090 3.128 3.128 3.128 1,181 -0.09(-2.89%)
Mar 05, 2012 3.267 3.276 3.211 3.221 1,530 -0.05(-1.42%)
Mar 01, 2012 3.276 3.267 3.267 3.267 1,504 -0.01(-0.28%)
Feb 29, 2012 3.258 3.276 3.258 3.276 752 +0.03(+0.82%)
Feb 28, 2012 3.174 3.276 3.165 3.250 6,233 +0.08(+2.38%)
Feb 27, 2012 3.258 3.258 3.174 3.174 214 -0.08(-2.57%)
Feb 24, 2012 3.146 3.258 3.146 3.258 2,042 +0.09(+2.94%)
Feb 23, 2012 3.276 3.295 3.165 3.165 988 -0.05(-1.45%)
Feb 21, 2012 3.211 3.211 3.211 3.211 0 -0.10(-3.09%)
Feb 17, 2012 3.342 3.360 3.276 3.314 3,586 +0.06(+1.71%)
Feb 16, 2012 3.276 3.370 3.258 3.258 4,068 +0.03(+0.84%)
Feb 15, 2012 3.202 3.295 3.202 3.231 5,262 +0.08(+2.38%)
Feb 14, 2012 3.211 3.211 3.118 3.155 983 +0.05(+1.50%)
Feb 13, 2012 3.295 3.295 3.034 3.109 10,876 -0.11(-3.47%)
Feb 09, 2012 3.221 3.221 3.221 3.221 537 +0.07(+2.37%)
Feb 08, 2012 3.044 3.247 3.044 3.146 2,675 +0.00(+0.00%)
Feb 07, 2012 3.211 3.221 3.146 3.146 644 -0.03(-0.96%)
Feb 06, 2012 3.165 3.323 3.034 3.177 6,407 -0.04(-1.34%)
Feb 03, 2012 3.258 3.304 3.165 3.220 15,116 -0.08(-2.56%)
Feb 02, 2012 3.295 3.304 3.165 3.304 2,041 +0.00(+0.06%)
Feb 01, 2012 3.258 3.303 3.258 3.303 1,504 +0.01(+0.23%)
Jan 31, 2012 3.183 3.295 3.165 3.295 3,234 +0.11(+3.51%)
Jan 30, 2012 3.314 3.314 3.183 3.183 4,168 -0.16(-4.86%)
Jan 27, 2012 3.346 3.346 3.346 3.346 209 -0.08(-2.33%)
Jan 26, 2012 3.453 3.463 3.370 3.426 3,975 +0.00(+0.01%)
Jan 25, 2012 3.267 3.425 3.267 3.425 1,882 +0.13(+4.10%)
Jan 24, 2012 3.309 3.309 3.244 3.290 4,844 +0.06(+1.99%)
Jan 23, 2012 3.475 3.494 3.040 3.226 12,780 -0.26(-7.43%)
Jan 20, 2012 3.244 3.504 2.961 3.485 12,040 +0.19(+5.92%)
Jan 19, 2012 3.429 3.494 3.244 3.290 1,942 -0.12(-3.53%)
Jan 18, 2012 3.281 3.420 3.244 3.411 3,152 +0.17(+5.14%)
Jan 17, 2012 3.337 3.429 3.244 3.244 3,269 -0.08(-2.51%)
Jan 13, 2012 3.170 3.327 3.170 3.327 755 +0.12(+3.76%)
Jan 12, 2012 3.198 3.216 3.198 3.207 992 -0.07(-2.26%)
Jan 11, 2012 3.281 3.281 3.281 3.281 269 +0.05(+1.49%)
Jan 10, 2012 3.244 3.253 3.161 3.233 1,157 -0.02(-0.63%)
Jan 09, 2012 3.281 3.281 3.207 3.253 2,476 +0.03(+0.86%)
Jan 06, 2012 3.161 3.226 3.151 3.226 1,618 +0.02(+0.58%)
Jan 05, 2012 3.114 3.253 3.114 3.207 5,901 -0.03(-0.86%)
Jan 04, 2012 3.086 3.235 3.086 3.235 2,818 +0.28(+9.40%)
Dec 30, 2011 2.781 2.957 2.781 2.957 18,632 +0.17(+5.98%)
Dec 29, 2011 2.790 2.790 2.697 2.790 811 -0.04(-1.31%)
Dec 28, 2011 2.660 2.966 2.660 2.827 9,888 +0.01(+0.33%)
Dec 27, 2011 2.929 2.929 2.540 2.818 7,392 -0.06(-1.94%)
Dec 23, 2011 2.910 2.910 2.836 2.873 2,643 +0.07(+2.65%)
Dec 21, 2011 2.808 2.966 2.799 2.799 1,297 -0.17(-5.63%)
Dec 20, 2011 3.105 3.105 2.966 2.966 863 +0.03(+0.95%)
Dec 19, 2011 2.799 3.151 2.790 2.938 5,226 -0.18(-5.65%)
Dec 16, 2011 2.920 3.114 2.873 3.114 10,842 +0.29(+10.16%)
Dec 15, 2011 3.003 3.031 2.781 2.827 13,416 -0.30(-9.50%)
Dec 14, 2011 3.337 3.337 3.114 3.124 1,402 +0.10(+3.37%)
Dec 13, 2011 3.096 3.337 3.012 3.022 6,457 -0.10(-3.26%)
Dec 12, 2011 3.049 3.327 3.017 3.124 6,463 +0.06(+1.81%)
Dec 09, 2011 3.337 3.337 3.068 3.068 2,331 +0.01(+0.30%)
Dec 08, 2011 3.124 3.124 3.059 3.059 1,184 -0.01(-0.30%)
Dec 07, 2011 3.105 3.315 3.068 3.068 329 -0.27(-8.06%)
Dec 05, 2011 3.263 3.337 3.337 3.337 3,884 +0.24(+7.78%)
Dec 02, 2011 3.086 3.225 3.012 3.096 1,585 -0.05(-1.48%)
Dec 01, 2011 3.003 3.226 3.003 3.142 431 -0.12(-3.69%)
Nov 30, 2011 3.272 3.272 3.012 3.263 5,718 +0.17(+5.39%)
Nov 29, 2011 3.086 3.337 3.086 3.096 3,026 +0.07(+2.45%)
Nov 28, 2011 3.105 3.124 3.022 3.022 4,422 -0.36(-10.72%)
Nov 23, 2011 3.365 3.385 3.385 3.385 647 -0.04(-1.04%)
Nov 22, 2011 3.494 3.504 3.151 3.420 2,107 -0.08(-2.38%)
Nov 21, 2011 3.494 3.504 3.151 3.504 6,156 +0.05(+1.34%)
Nov 18, 2011 3.448 3.478 3.428 3.457 4,693 +0.19(+5.67%)
Nov 17, 2011 3.263 3.439 3.263 3.272 434 +0.03(+0.85%)
Nov 16, 2011 3.226 3.467 3.226 3.244 2,820 +0.05(+1.43%)
Nov 15, 2011 3.244 3.244 3.198 3.198 855 -0.06(-1.97%)
Nov 14, 2011 3.186 3.337 3.186 3.263 2,096 +0.05(+1.44%)
Nov 10, 2011 3.244 3.216 3.216 3.216 1,294 +0.02(+0.58%)
Nov 09, 2011 3.198 3.281 3.198 3.198 2,523 -0.03(-0.86%)
Nov 08, 2011 3.226 3.281 3.207 3.226 2,977 +0.02(+0.58%)
Nov 07, 2011 3.226 3.244 3.207 3.207 2,221 -0.24(-6.99%)
Nov 04, 2011 3.226 3.448 3.226 3.448 504 -0.06(-1.85%)
Nov 02, 2011 3.615 3.513 3.513 3.513 3,560 -0.01(-0.26%)
Nov 01, 2011 3.235 3.568 3.235 3.522 857 +0.20(+6.15%)
Oct 31, 2011 3.253 3.318 3.198 3.318 1,964 +0.04(+1.26%)
Oct 28, 2011 3.272 3.300 3.263 3.277 1,149 -0.32(-8.81%)
Oct 27, 2011 3.420 3.615 3.329 3.594 8,685 +0.16(+4.78%)
Oct 26, 2011 3.513 3.513 3.365 3.429 2,163 +0.24(+7.43%)
Oct 25, 2011 3.188 3.235 3.133 3.192 10,752 -0.02(-0.75%)
Oct 24, 2011 3.235 3.244 3.207 3.216 3,420 +0.03(+0.87%)
Oct 21, 2011 3.068 3.235 3.004 3.188 7,062 +0.09(+2.99%)
Oct 20, 2011 3.225 3.225 3.096 3.096 8,157 -0.05(-1.60%)
Oct 19, 2011 3.096 3.420 3.096 3.146 2,076 +0.08(+2.70%)
Oct 18, 2011 3.004 3.064 3.004 3.064 2,393 -0.17(-5.29%)
Oct 17, 2011 3.411 3.411 3.235 3.235 432 +0.18(+6.06%)
Oct 14, 2011 3.004 3.050 2.828 3.050 12,638 +0.05(+1.54%)
Oct 13, 2011 3.013 3.013 2.994 3.004 4,544 -0.01(-0.31%)
Oct 12, 2011 3.207 3.235 2.967 3.013 1,417 -0.02(-0.61%)
Oct 11, 2011 2.957 3.031 2.957 3.031 1,565 -0.13(-4.09%)
Oct 10, 2011 2.957 3.235 2.957 3.161 1,623 +0.14(+4.59%)
Oct 07, 2011 2.967 3.438 2.939 3.022 2,645 -0.14(-4.30%)
Oct 06, 2011 3.115 3.158 3.096 3.158 649 +0.09(+2.92%)
Oct 05, 2011 3.031 3.068 3.013 3.068 3,543 +0.04(+1.22%)
Oct 04, 2011 3.031 3.031 2.981 3.031 2,069 +0.04(+1.23%)
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.