Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.150	2.150	2.150	2.150	2,901	+0.00(+0.00%)
Sep 28, 2017	2.150	2.150	2.150	2.150	979	-0.00(-0.23%)
Sep 27, 2017	2.155	2.155	2.155	2.155	397	+0.00(+0.23%)
Sep 26, 2017	2.150	2.200	2.150	2.150	1,628	+0.00(+0.00%)
Sep 25, 2017	2.200	2.200	2.150	2.150	1,569	-0.05(-2.27%)
Sep 22, 2017	2.150	2.200	2.150	2.200	5,636	+0.05(+2.33%)
Sep 21, 2017	2.150	2.300	2.150	2.150	33,304	+0.00(+0.00%)
Sep 20, 2017	2.150	2.200	2.139	2.150	9,036	+0.00(+0.00%)
Sep 19, 2017	2.300	2.300	2.150	2.150	13,787	+0.00(+0.00%)
Sep 18, 2017	2.150	2.350	2.150	2.150	18,139	+0.00(+0.00%)
Sep 15, 2017	2.200	2.350	2.150	2.150	52,440	+0.00(+0.00%)
Sep 14, 2017	2.350	2.400	2.131	2.150	29,082	-0.15(-6.52%)
Sep 13, 2017	2.400	2.450	2.300	2.300	23,949	-0.20(-8.00%)
Sep 12, 2017	2.450	2.500	2.400	2.500	19,556	-0.05(-1.96%)
Sep 11, 2017	2.650	2.650	2.450	2.550	18,011	-0.10(-3.77%)
Sep 08, 2017	2.550	2.650	2.450	2.650	36,557	+0.15(+6.00%)
Sep 07, 2017	2.350	2.500	2.250	2.500	33,445	+0.20(+8.70%)
Sep 06, 2017	2.600	2.600	2.250	2.300	16,871	-0.15(-6.12%)
Sep 05, 2017	2.300	2.450	2.300	2.450	9,494	+0.05(+2.08%)
Sep 01, 2017	2.400	2.441	2.350	2.400	4,447	-0.05(-2.04%)
Aug 31, 2017	2.650	2.650	2.450	2.450	5,546	-0.15(-5.77%)
Aug 30, 2017	2.400	2.650	2.400	2.600	3,367	-0.05(-1.89%)
Aug 29, 2017	2.450	2.650	2.450	2.650	3,813	+0.20(+8.16%)
Aug 28, 2017	2.500	2.750	2.400	2.450	42,291	-0.05(-2.00%)
Aug 25, 2017	2.450	2.500	2.250	2.500	40,329	+0.00(+0.00%)
Aug 24, 2017	2.400	2.500	2.400	2.500	2,283	+0.00(+0.00%)
Aug 23, 2017	2.500	2.500	2.500	2.500	120	-0.05(-1.96%)
Aug 22, 2017	2.550	2.550	2.489	2.550	1,901	+0.15(+6.25%)
Aug 21, 2017	2.500	2.500	2.300	2.400	1,304	-0.10(-4.00%)
Aug 18, 2017	2.350	2.550	2.300	2.500	23,436	+0.15(+6.38%)
Aug 17, 2017	2.300	2.400	2.150	2.350	25,492	+0.00(+0.00%)
Aug 16, 2017	2.312	2.350	2.312	2.350	1,558	+0.10(+4.44%)
Aug 15, 2017	2.300	2.350	2.250	2.250	4,237	-0.15(-6.25%)
Aug 14, 2017	2.300	2.400	2.300	2.400	1,094	+0.10(+4.35%)
Aug 11, 2017	2.350	2.350	2.300	2.300	1,114	-0.10(-4.17%)
Aug 10, 2017	2.350	2.400	2.350	2.400	1,127	+0.05(+2.13%)
Aug 09, 2017	2.400	2.600	2.350	2.350	23,960	+0.05(+2.17%)
Aug 08, 2017	2.400	2.550	2.300	2.300	34,522	-0.05(-2.13%)
Aug 07, 2017	2.350	2.375	2.350	2.350	2,397	+0.05(+2.17%)
Aug 04, 2017	2.350	2.400	2.300	2.300	4,514	-0.05(-2.13%)
Aug 03, 2017	2.400	2.400	2.350	2.350	393	-0.05(-2.08%)
Aug 02, 2017	2.350	2.400	2.300	2.400	5,518	+0.05(+2.13%)
Aug 01, 2017	2.300	2.350	2.300	2.350	307	+0.05(+2.17%)
Jul 31, 2017	2.300	2.361	2.300	2.300	3,427	-0.05(-2.13%)
Jul 28, 2017	2.450	2.450	2.350	2.350	6,226	+0.00(+0.00%)
Jul 27, 2017	2.350	2.350	2.350	2.350	151	-0.05(-2.08%)
Jul 25, 2017		2.400	2.400	2.400	35	-0.10(-4.00%)
Jul 24, 2017	2.400	2.500	2.400	2.500	1,881	+0.00(+0.00%)
Jul 21, 2017	2.500	2.500	2.500	2.500	134	+0.00(+0.20%)
Jul 20, 2017	2.450	2.495	2.450	2.495	1,009	+0.00(+0.10%)
Jul 19, 2017	2.450	2.500	2.400	2.493	2,157	+0.04(+1.74%)
Jul 18, 2017	2.496	2.496	2.450	2.450	2,014	-0.05(-2.20%)
Jul 17, 2017	2.550	2.550	2.500	2.505	9,342	+0.00(+0.20%)
Jul 14, 2017	2.550	2.550	2.500	2.500	832	+0.00(+0.00%)
Jul 13, 2017	2.500	2.500	2.500	2.500	144	+0.00(+0.00%)
Jul 12, 2017	2.500	2.500	2.500	2.500	427	+0.00(+0.00%)
Jul 11, 2017	2.500	2.550	2.500	2.500	1,374	-0.04(-1.77%)
Jul 10, 2017	2.550	2.550	2.450	2.545	4,851	+0.01(+0.35%)
Jul 07, 2017	2.550	2.550	2.536	2.536	2,434	+0.04(+1.44%)
Jul 06, 2017	2.550	2.550	2.500	2.500	1,572	+0.00(+0.00%)
Jul 05, 2017	2.555	2.600	2.500	2.500	50,638	+0.05(+2.04%)
Jul 03, 2017	2.450	2.450	2.450	2.450	209	+0.05(+2.08%)
Jun 30, 2017	2.750	2.750	2.400	2.400	2,687	-0.05(-2.04%)
Jun 29, 2017	2.450	2.500	2.400	2.450	3,745	-0.05(-2.00%)
Jun 28, 2017	2.600	2.700	2.500	2.500	42,811	-0.10(-3.85%)
Jun 27, 2017	2.450	2.600	2.445	2.600	35,909	+0.10(+4.00%)
Jun 26, 2017	2.550	2.550	2.500	2.500	1,928	+0.00(+0.00%)
Jun 23, 2017	2.550	2.550	2.450	2.500	9,907	+0.00(+0.00%)
Jun 22, 2017	2.550	2.700	2.500	2.500	56,364	+0.04(+1.57%)
Jun 21, 2017	2.600	2.600	2.461	2.461	996	-0.04(-1.74%)
Jun 20, 2017	2.500	2.650	2.400	2.505	45,987	+0.00(+0.20%)
Jun 19, 2017	2.450	2.600	2.450	2.500	897	+0.05(+2.04%)
Jun 16, 2017	2.600	2.700	2.450	2.450	20,784	-0.20(-7.55%)
Jun 15, 2017	2.700	2.700	2.650	2.650	10,430	-0.05(-1.85%)
Jun 14, 2017	2.850	2.850	2.700	2.700	5,317	-0.15(-5.26%)
Jun 13, 2017	2.850	3.044	2.750	2.850	21,622	-0.10(-3.39%)
Jun 12, 2017	2.900	3.050	2.755	2.950	47,969	+0.05(+1.72%)
Jun 09, 2017	2.850	3.000	2.700	2.900	48,941	+0.10(+3.57%)
Jun 08, 2017	2.900	2.950	2.750	2.800	11,090	-0.10(-3.45%)
Jun 07, 2017	2.800	3.050	2.800	2.900	32,583	+0.20(+7.41%)
Jun 06, 2017	2.750	2.800	2.700	2.700	1,107	-0.05(-1.82%)
Jun 05, 2017	2.850	2.850	2.750	2.750	516	-0.05(-1.79%)
Jun 02, 2017	2.806	2.806	2.750	2.800	797	+0.00(+0.00%)
Jun 01, 2017	2.800	2.900	2.800	2.800	2,911	-0.05(-1.75%)
May 31, 2017	2.800	2.850	2.700	2.850	2,692	+0.05(+1.79%)
May 30, 2017	2.800	2.800	2.800	2.800	262	-0.05(-1.75%)
May 26, 2017	2.900	2.900	2.650	2.850	72,002	+0.06(+1.97%)
May 25, 2017	2.950	3.000	2.700	2.795	20,479	-0.00(-0.18%)
May 24, 2017	2.850	2.955	2.755	2.800	30,774	-0.20(-6.67%)
May 23, 2017	2.950	3.000	2.900	3.000	8,874	+0.05(+1.69%)
May 22, 2017	2.995	3.050	2.800	2.950	15,524	+0.15(+5.36%)
May 19, 2017	2.700	2.900	2.700	2.800	2,228	+0.05(+1.82%)
May 18, 2017	2.717	3.050	2.717	2.750	35,530	-0.05(-1.79%)
May 17, 2017	2.800	2.850	2.700	2.800	1,843	+0.00(+0.00%)
May 16, 2017	2.675	2.800	2.675	2.800	348	+0.10(+3.70%)
May 12, 2017		2.700	2.700	2.700	146	-0.05(-1.82%)
May 11, 2017	2.750	2.850	2.605	2.750	25,305	+0.00(+0.00%)
May 10, 2017	3.000	3.350	2.750	2.750	25,094	-0.20(-6.78%)
May 09, 2017	2.800	3.200	2.800	2.950	39,388	+0.05(+1.72%)
May 08, 2017	2.800	2.900	2.800	2.900	679	+0.05(+1.75%)
May 05, 2017	2.800	2.850	2.800	2.850	835	+0.00(+0.00%)
May 04, 2017	2.753	2.950	2.650	2.850	22,179	+0.12(+4.59%)
May 03, 2017	2.800	2.800	2.725	2.725	2,447	+0.02(+0.93%)
May 02, 2017	2.700	2.832	2.700	2.700	2,672	+0.00(+0.00%)
May 01, 2017	2.850	2.850	2.650	2.700	16,710	-0.25(-8.47%)
Apr 28, 2017	3.000	3.000	2.850	2.950	628	+0.00(+0.00%)
Apr 27, 2017	2.900	3.000	2.800	2.950	5,502	+0.05(+1.72%)
Apr 26, 2017	2.925	2.950	2.855	2.900	1,991	+0.04(+1.51%)
Apr 25, 2017	2.950	2.950	2.857	2.857	626	-0.04(-1.49%)
Apr 21, 2017		2.900	2.900	2.900	87	-0.05(-1.69%)
Apr 20, 2017	2.900	3.000	2.900	2.950	21,360	+0.00(+0.00%)
Apr 19, 2017	2.800	3.050	2.705	2.950	8,447	+0.15(+5.36%)
Apr 18, 2017	2.850	3.100	2.700	2.800	70,050	+0.05(+1.82%)
Apr 17, 2017	2.700	2.850	2.700	2.750	6,700	+0.05(+1.85%)
Apr 13, 2017	2.900	2.900	2.650	2.700	43,144	-0.15(-5.26%)
Apr 12, 2017	2.600	2.900	2.595	2.850	28,769	+0.25(+9.62%)
Apr 11, 2017	2.700	2.750	2.555	2.600	7,485	-0.10(-3.70%)
Apr 10, 2017	2.700	2.800	2.655	2.700	2,816	+0.05(+1.89%)
Apr 07, 2017	2.800	2.800	2.650	2.650	8,594	-0.15(-5.36%)
Apr 06, 2017	2.500	2.800	2.500	2.800	6,435	+0.15(+5.66%)
Apr 05, 2017	2.700	2.800	2.650	2.650	4,701	-0.05(-1.85%)
Apr 04, 2017	2.975	2.975	2.650	2.700	27,927	-0.20(-6.90%)
Apr 03, 2017	3.100	3.100	2.850	2.900	10,609	-0.20(-6.45%)
Mar 31, 2017	2.800	3.200	2.800	3.100	20,618	+0.30(+10.71%)
Mar 30, 2017	2.800	2.900	2.800	2.800	1,744	+0.00(+0.00%)
Mar 29, 2017	2.950	2.950	2.800	2.800	2,409	+0.00(+0.00%)
Mar 28, 2017	2.863	2.950	2.800	2.800	1,140	-0.01(-0.28%)
Mar 27, 2017	2.850	2.900	2.800	2.808	2,568	-0.09(-3.17%)
Mar 24, 2017	2.900	2.950	2.855	2.900	2,589	-0.05(-1.69%)
Mar 23, 2017	2.800	2.950	2.800	2.950	6,275	+0.15(+5.36%)
Mar 22, 2017	2.884	2.990	2.800	2.800	12,214	-0.15(-5.08%)
Mar 21, 2017	3.100	3.150	2.950	2.950	80,699	-0.20(-6.35%)
Mar 20, 2017	3.300	3.300	3.100	3.150	17,973	-0.20(-5.97%)
Mar 17, 2017	3.450	3.450	3.350	3.350	4,972	-0.05(-1.47%)
Mar 16, 2017	3.400	3.450	3.300	3.400	6,976	-0.05(-1.45%)
Mar 15, 2017	3.400	3.550	3.350	3.450	12,405	+0.05(+1.47%)
Mar 14, 2017	3.500	3.550	3.350	3.400	10,509	-0.15(-4.23%)
Mar 13, 2017	3.450	3.550	3.450	3.550	16,029	+0.15(+4.41%)
Mar 10, 2017	3.400	3.500	3.350	3.400	14,874	-0.02(-0.73%)
Mar 09, 2017	3.500	3.550	3.283	3.425	37,409	-0.08(-2.14%)
Mar 08, 2017	3.400	3.600	3.225	3.500	51,197	-0.10(-2.78%)
Mar 07, 2017	3.605	3.650	3.200	3.600	33,903	+0.00(+0.00%)
Mar 06, 2017	3.595	3.600	3.550	3.600	9,814	+0.05(+1.41%)
Mar 03, 2017	3.550	3.550	3.500	3.550	17,757	-0.05(-1.39%)
Mar 02, 2017	3.495	3.700	3.495	3.600	22,178	+0.10(+2.86%)
Mar 01, 2017	3.500	3.550	3.450	3.500	18,982	+0.05(+1.45%)
Feb 28, 2017	3.450	3.500	3.450	3.450	1,769	+0.00(+0.00%)
Feb 27, 2017	3.317	3.450	3.258	3.450	3,945	+0.00(+0.00%)
Feb 24, 2017	3.350	3.450	3.350	3.450	13,690	+0.05(+1.47%)
Feb 23, 2017	3.350	3.400	3.350	3.400	685	+0.05(+1.49%)
Feb 22, 2017	3.250	3.400	3.250	3.350	3,370	-0.05(-1.47%)
Feb 21, 2017	3.450	3.450	3.345	3.400	6,146	-0.05(-1.45%)
Feb 17, 2017		3.450	3.450	3.450	0	+0.00(+0.00%)
Feb 16, 2017	3.350	3.450	3.350	3.450	1,254	+0.05(+1.47%)
Feb 15, 2017	3.350	3.500	3.250	3.400	2,802	+0.10(+3.03%)
Feb 14, 2017	3.300	3.400	3.250	3.300	7,520	+0.00(+0.00%)
Feb 13, 2017	3.440	3.440	3.200	3.300	3,558	-0.05(-1.49%)
Feb 10, 2017	3.350	3.350	3.250	3.350	843	+0.00(+0.00%)
Feb 09, 2017	3.500	3.500	3.200	3.350	4,954	+0.10(+3.08%)
Feb 08, 2017	3.300	3.321	3.250	3.250	5,000	+0.00(+0.00%)
Feb 07, 2017	3.150	3.250	3.150	3.250	2,669	+0.08(+2.52%)
Feb 06, 2017	3.170	3.170	3.170	3.170	352	-0.13(-3.94%)
Feb 03, 2017	3.200	3.300	3.188	3.300	9,719	+0.10(+3.12%)
Feb 02, 2017	3.300	3.350	3.155	3.200	6,552	-0.05(-1.54%)
Feb 01, 2017	3.250	3.250	3.200	3.250	15,702	-0.02(-0.65%)
Jan 31, 2017	3.255	3.271	3.250	3.271	6,313	+0.02(+0.66%)
Jan 30, 2017	3.300	3.450	3.200	3.250	11,404	-0.15(-4.41%)
Jan 27, 2017	3.400	3.400	3.400	3.400	374	+0.05(+1.49%)
Jan 26, 2017	3.300	3.450	3.300	3.350	4,602	-0.05(-1.47%)
Jan 25, 2017	3.450	3.450	3.350	3.400	8,089	+0.15(+4.62%)
Jan 24, 2017	3.250	3.350	3.250	3.250	5,742	+0.00(+0.00%)
Jan 23, 2017	3.450	3.450	3.188	3.250	27,152	-0.20(-5.80%)
Jan 20, 2017	3.300	3.450	3.200	3.450	11,645	+0.20(+6.15%)
Jan 19, 2017	3.250	3.300	3.100	3.250	33,713	-0.05(-1.52%)
Jan 18, 2017	3.450	3.750	3.250	3.300	69,648	-0.15(-4.35%)
Jan 17, 2017	3.500	3.500	3.150	3.450	37,811	-0.05(-1.43%)
Jan 13, 2017		3.500	3.500	3.500	0	+0.05(+1.45%)
Jan 12, 2017	3.450	3.450	3.361	3.450	2,201	-0.05(-1.43%)
Jan 11, 2017	3.150	3.800	3.100	3.500	68,476	+0.35(+11.11%)
Jan 10, 2017	3.150	3.250	3.000	3.150	24,676	-0.15(-4.55%)
Jan 09, 2017	3.050	3.350	3.050	3.300	53,066	+0.30(+10.00%)
Jan 06, 2017	3.000	3.000	3.000	3.000	2,107	-0.12(-3.78%)
Jan 05, 2017	3.200	3.200	3.000	3.118	10,810	-0.03(-1.02%)
Jan 04, 2017	3.150	3.245	3.150	3.150	3,937	-0.10(-3.08%)
Jan 03, 2017	3.100	3.250	3.100	3.250	4,456	+0.24(+7.83%)
Dec 30, 2016		3.014	3.014	3.014	0	-0.09(-2.77%)
Dec 29, 2016	3.100	3.150	3.095	3.100	10,326	-0.01(-0.46%)
Dec 28, 2016	3.150	3.195	3.050	3.114	9,175	+0.00(+0.16%)
Dec 27, 2016	3.100	3.150	2.950	3.109	19,300	+0.01(+0.30%)
Dec 23, 2016		3.100	3.100	3.100	0	+0.00(+0.00%)
Dec 22, 2016	3.010	3.100	3.000	3.100	8,658	+0.07(+2.31%)
Dec 21, 2016	3.200	3.200	3.000	3.030	22,730	-0.06(-2.00%)
Dec 20, 2016	3.300	3.363	3.000	3.092	65,108	+0.27(+9.54%)
Dec 19, 2016	2.700	2.995	2.700	2.822	6,069	+0.07(+2.64%)
Dec 16, 2016	2.982	2.982	2.550	2.750	8,057	+0.00(+0.00%)
Dec 15, 2016	2.850	2.850	2.650	2.750	8,538	-0.12(-4.25%)
Dec 14, 2016	2.850	2.872	2.850	2.872	1,855	+0.02(+0.77%)
Dec 13, 2016	2.850	2.850	2.722	2.850	4,656	+0.10(+3.64%)
Dec 12, 2016	2.700	2.850	2.500	2.750	11,726	+0.10(+3.77%)
Dec 09, 2016	2.650	2.795	2.550	2.650	24,582	-0.05(-1.85%)
Dec 08, 2016	2.800	2.800	2.700	2.700	9,506	-0.10(-3.57%)
Dec 07, 2016	2.763	2.850	2.750	2.800	1,726	-0.05(-1.75%)
Dec 06, 2016	3.000	3.000	2.650	2.850	30,830	-0.15(-5.00%)
Dec 05, 2016	3.000	3.000	2.950	3.000	5,183	+0.00(+0.00%)
Dec 02, 2016	3.050	3.100	3.000	3.000	14,952	-0.06(-1.80%)
Dec 01, 2016	3.110	3.110	3.050	3.055	6,241	-0.04(-1.45%)
Nov 30, 2016	3.150	3.189	3.072	3.100	4,161	-0.20(-6.06%)
Nov 29, 2016	3.300	3.300	3.155	3.300	924	+0.08(+2.40%)
Nov 28, 2016	3.150	3.228	3.150	3.223	4,050	-0.03(-0.84%)
Nov 23, 2016		3.250	3.250	3.250	135	-0.10(-2.99%)
Nov 22, 2016	3.350	3.350	3.250	3.350	515	+0.05(+1.52%)
Nov 21, 2016	3.250	3.400	3.250	3.300	20,123	+0.05(+1.54%)
Nov 18, 2016	2.650	3.250	2.650	3.250	5,080	+0.16(+5.11%)
Nov 17, 2016	2.900	3.100	2.900	3.092	5,007	+0.19(+6.62%)
Nov 16, 2016	2.941	2.945	2.850	2.900	2,755	+0.15(+5.45%)
Nov 15, 2016	2.650	2.950	2.650	2.750	4,302	-0.15(-5.17%)
Nov 14, 2016	2.700	2.900	2.450	2.900	7,829	+0.25(+9.43%)
Nov 10, 2016		2.650	2.650	2.650	0	+0.05(+1.92%)
Nov 09, 2016	2.550	2.609	2.550	2.600	1,137	-0.25(-8.77%)
Nov 04, 2016		2.850	2.850	2.850	297	-0.10(-3.39%)
Nov 03, 2016	2.845	2.950	2.845	2.950	507	+0.15(+5.36%)
Nov 02, 2016	2.650	2.855	2.600	2.800	14,665	+0.05(+1.82%)
Nov 01, 2016	2.900	2.900	2.700	2.750	6,941	-0.05(-1.79%)
Oct 31, 2016	2.871	3.050	2.650	2.800	5,645	+0.00(+0.00%)
Oct 28, 2016	3.100	3.100	2.800	2.800	1,267	-0.21(-6.96%)
Oct 27, 2016	3.100	3.100	3.010	3.010	1,843	-0.09(-2.92%)
Oct 26, 2016	3.100	3.100	3.100	3.100	544	+0.00(+0.00%)
Oct 25, 2016	3.150	3.150	3.100	3.100	5,203	+0.00(+0.00%)
Oct 24, 2016	2.900	3.100	2.900	3.100	9,057	+0.10(+3.33%)
Oct 21, 2016	2.750	3.195	2.600	3.000	11,889	+0.05(+1.69%)
Oct 20, 2016	3.350	3.450	2.850	2.950	154,382	-0.40(-11.94%)
Oct 19, 2016	2.900	3.200	2.658	3.350	61,205	+0.50(+17.54%)
Oct 18, 2016	2.650	2.850	2.650	2.850	17,038	+0.15(+5.56%)
Oct 17, 2016	2.650	2.770	2.650	2.700	9,684	+0.04(+1.50%)
Oct 14, 2016	2.640	2.700	2.640	2.660	14,102	+0.04(+1.53%)
Oct 13, 2016	2.600	2.676	2.600	2.620	9,296	+0.03(+1.31%)
Oct 12, 2016	2.580	2.586	2.580	2.586	4,100	-0.00(-0.15%)
Oct 11, 2016	2.580	2.590	2.580	2.590	519	+0.01(+0.38%)
Oct 10, 2016	2.600	2.600	2.580	2.580	4,111	-0.02(-0.77%)
Oct 07, 2016	2.600	2.600	2.570	2.600	2,196	+0.01(+0.39%)
Oct 06, 2016	2.590	2.600	2.590	2.590	2,080	+0.09(+3.60%)
Oct 05, 2016	2.580	2.600	2.500	2.500	6,121	+0.01(+0.40%)
Oct 04, 2016	2.510	2.600	2.490	2.490	4,084	-0.01(-0.40%)

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.

Optical Cable Corp (NQ: OCC )

Historical Prices

Free News Feed