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

Optical Cable Corp (NQ: OCC )

2.800 -0.060 (-2.10%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 31, 2003 3.003 3.003 2.948 2.948 12,780 -0.08(-2.72%)
Jan 30, 2003 3.049 3.094 2.984 3.030 4,369 -0.02(-0.60%)
Jan 29, 2003 2.865 3.158 2.838 3.049 50,466 +0.17(+6.08%)
Jan 28, 2003 2.746 2.920 2.710 2.874 47,079 -0.06(-1.91%)
Jan 27, 2003 3.323 3.387 2.710 2.929 108,141 -0.30(-9.35%)
Jan 24, 2003 3.195 3.525 3.149 3.232 117,098 +0.24(+7.95%)
Jan 23, 2003 2.746 3.030 2.655 2.994 109,561 +0.25(+9.00%)
Jan 22, 2003 2.536 2.966 2.481 2.746 64,557 +0.23(+9.09%)
Jan 21, 2003 2.499 2.563 2.353 2.518 51,886 +0.05(+1.85%)
Jan 17, 2003 2.344 2.518 2.316 2.472 55,818 +0.05(+1.89%)
Jan 16, 2003 2.380 2.444 2.334 2.426 20,754 +0.00(+0.00%)
Jan 15, 2003 2.563 2.563 2.334 2.426 31,459 -0.13(-5.02%)
Jan 14, 2003 2.334 2.554 2.307 2.554 71,548 +0.08(+3.33%)
Jan 13, 2003 2.151 2.627 2.142 2.472 398,485 +0.27(+12.50%)
Jan 10, 2003 2.179 2.197 2.005 2.197 16,712 +0.02(+0.84%)
Jan 09, 2003 2.170 2.243 2.014 2.179 8,411 +0.02(+0.85%)
Jan 08, 2003 2.170 2.188 1.932 2.160 30,585 -0.15(-6.35%)
Jan 07, 2003 2.188 2.307 2.151 2.307 15,074 +0.04(+1.61%)
Jan 06, 2003 2.289 2.508 2.197 2.270 5,789 +0.02(+0.81%)
Jan 03, 2003 2.252 2.298 2.252 2.252 5,024 -0.04(-1.60%)
Jan 02, 2003 2.197 2.380 2.197 2.289 13,435 +0.13(+5.93%)
Dec 31, 2002 1.987 2.225 1.977 2.160 69,035 +0.06(+3.06%)
Dec 30, 2002 2.023 2.096 1.977 2.096 39,324 +0.06(+3.15%)
Dec 27, 2002 1.977 2.051 1.977 2.032 22,283 +0.05(+2.78%)
Dec 26, 2002 2.086 2.087 1.977 1.977 13,981 -0.05(-2.26%)
Dec 24, 2002 2.023 2.087 1.996 2.023 3,604 -0.05(-2.64%)
Dec 23, 2002 1.941 2.243 2.014 2.078 20,099 -0.12(-5.42%)
Dec 20, 2002 1.941 2.243 1.941 2.197 14,528 +0.16(+8.11%)
Dec 19, 2002 2.032 2.032 1.968 2.032 12,124 -0.13(-5.89%)
Dec 18, 2002 2.125 2.160 2.060 2.160 9,284 -0.07(-3.32%)
Dec 17, 2002 2.197 2.234 2.106 2.234 13,108 +0.03(+1.24%)
Dec 16, 2002 2.243 2.243 2.197 2.206 49,373 -0.04(-1.63%)
Dec 13, 2002 2.160 2.243 2.106 2.243 27,526 +0.04(+1.66%)
Dec 12, 2002 2.106 2.380 2.051 2.206 34,954 +0.16(+7.59%)
Dec 11, 2002 2.032 2.069 1.941 2.051 21,082 +0.07(+3.70%)
Dec 10, 2002 2.014 2.014 1.959 1.977 12,671 -0.07(-3.57%)
Dec 09, 2002 2.060 2.106 2.051 2.051 3,495 -0.05(-2.61%)
Dec 06, 2002 2.115 2.133 1.922 2.106 39,761 +0.00(+0.00%)
Dec 05, 2002 2.160 2.197 2.069 2.106 11,797 -0.09(-4.17%)
Dec 04, 2002 2.142 2.197 2.087 2.197 20,426 +0.04(+1.69%)
Dec 03, 2002 2.362 2.362 2.069 2.160 24,249 -0.20(-8.35%)
Dec 02, 2002 2.399 2.408 2.353 2.357 39,761 -0.03(-1.34%)
Nov 29, 2002 2.380 2.408 2.344 2.389 30,803 +0.03(+1.16%)
Nov 27, 2002 2.334 2.472 2.334 2.362 91,537 +0.05(+2.38%)
Nov 26, 2002 2.334 2.380 2.289 2.307 25,342 -0.03(-1.18%)
Nov 25, 2002 2.243 2.499 2.243 2.334 77,992 -0.02(-0.78%)
Nov 22, 2002 2.252 2.426 2.170 2.353 38,778 +0.13(+5.86%)
Nov 21, 2002 2.124 2.289 2.124 2.223 32,551 +0.10(+4.65%)
Nov 20, 2002 2.106 2.124 2.041 2.124 33,534 -0.02(-0.81%)
Nov 19, 2002 2.151 2.188 2.060 2.141 31,896 +0.02(+0.78%)
Nov 18, 2002 2.234 2.234 2.124 2.125 34,845 -0.06(-2.89%)
Nov 15, 2002 2.151 2.188 2.142 2.188 15,292 +0.02(+0.84%)
Nov 14, 2002 2.179 2.225 2.160 2.170 13,654 -0.05(-2.47%)
Nov 13, 2002 2.195 2.280 2.195 2.225 12,561 -0.02(-0.82%)
Nov 12, 2002 2.201 2.289 2.179 2.243 79,194 +0.01(+0.41%)
Nov 11, 2002 2.252 2.425 2.197 2.234 15,729 -0.06(-2.79%)
Nov 08, 2002 2.444 2.554 2.298 2.298 33,644 -0.15(-5.99%)
Nov 07, 2002 2.380 2.563 2.344 2.444 39,979 +0.06(+2.69%)
Nov 06, 2002 1.868 2.380 1.868 2.380 91,101 +0.50(+26.83%)
Nov 05, 2002 1.840 1.877 1.794 1.877 19,989 +0.01(+0.49%)
Nov 04, 2002 1.730 1.895 1.712 1.868 67,069 +0.15(+8.57%)
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.