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

Optical Cable Corp (NQ: OCC )

2.860 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 29, 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 (%)
Apr 30, 2009 2.701 2.701 2.701 2.701 0 +0.28(+11.74%)
Apr 29, 2009 2.701 2.701 2.417 2.417 4,904 -0.28(-10.51%)
Apr 28, 2009 2.609 2.701 2.600 2.701 7,305 +0.09(+3.51%)
Apr 27, 2009 2.609 2.609 2.609 2.609 764 +0.05(+1.79%)
Apr 24, 2009 2.518 2.563 2.518 2.563 1,708 +0.00(+0.04%)
Apr 23, 2009 2.554 2.563 2.554 2.562 2,298 +0.03(+1.05%)
Apr 22, 2009 2.536 2.536 2.536 2.536 218 -0.02(-0.72%)
Apr 21, 2009 2.554 2.554 2.554 2.554 327 +0.01(+0.36%)
Apr 20, 2009 2.298 2.563 2.298 2.545 6,096 -0.02(-0.71%)
Apr 17, 2009 2.536 2.563 2.426 2.563 7,683 +0.04(+1.45%)
Apr 16, 2009 2.334 2.527 2.334 2.527 5,882 +0.16(+6.56%)
Apr 15, 2009 2.307 2.371 2.289 2.371 2,786 +0.16(+7.47%)
Apr 14, 2009 2.197 2.298 2.197 2.206 928 -0.04(-1.63%)
Apr 13, 2009 2.197 2.243 2.197 2.243 790 +0.05(+2.08%)
Apr 09, 2009 2.087 2.197 2.087 2.197 1,083 +0.02(+0.84%)
Apr 08, 2009 2.087 2.179 2.087 2.179 1,829 +0.09(+4.39%)
Apr 07, 2009 2.197 2.197 2.087 2.087 218 -0.06(-2.98%)
Apr 06, 2009 2.280 2.280 2.151 2.151 3,309 -0.11(-4.85%)
Apr 03, 2009 2.289 2.380 2.106 2.261 5,721 +0.02(+0.81%)
Apr 02, 2009 2.151 2.243 2.078 2.243 2,628 +0.05(+2.09%)
Apr 01, 2009 2.188 2.197 2.014 2.197 3,163 +0.01(+0.42%)
Mar 31, 2009 2.106 2.197 2.032 2.188 3,226 +0.25(+12.74%)
Mar 30, 2009 1.941 1.941 1.941 1.941 109 -0.32(-14.17%)
Mar 26, 2009 1.939 2.289 1.939 2.261 5,411 +0.34(+17.62%)
Mar 24, 2009 2.106 2.106 1.922 1.922 3,642 -0.09(-4.54%)
Mar 23, 2009 1.935 2.014 1.935 2.014 379 +0.05(+2.32%)
Mar 20, 2009 1.977 2.005 1.968 1.968 710 +0.00(+0.00%)
Mar 19, 2009 1.895 1.977 1.877 1.968 5,197 +0.14(+7.49%)
Mar 18, 2009 1.785 1.895 1.785 1.831 12,974 +0.05(+2.57%)
Mar 17, 2009 1.785 1.785 1.739 1.785 2,888 -0.06(-3.47%)
Mar 16, 2009 1.807 1.849 1.749 1.849 6,725 +0.03(+1.51%)
Mar 13, 2009 1.721 1.822 1.712 1.822 6,668 +0.13(+7.57%)
Mar 12, 2009 1.684 1.721 1.648 1.694 23,253 +0.04(+2.21%)
Mar 11, 2009 1.703 1.721 1.648 1.657 15,292 -0.05(-2.68%)
Mar 10, 2009 1.739 1.739 1.657 1.703 2,773 +0.06(+3.90%)
Mar 09, 2009 1.639 1.648 1.630 1.639 5,600 +0.01(+0.56%)
Mar 06, 2009 1.813 1.813 1.630 1.630 14,784 -0.18(-10.11%)
Mar 05, 2009 1.853 1.853 1.813 1.813 1,214 -0.04(-1.97%)
Mar 04, 2009 1.904 1.904 1.831 1.849 13,613 -0.06(-3.35%)
Mar 02, 2009 1.977 1.977 1.913 1.913 655 -0.07(-3.69%)
Feb 27, 2009 1.922 1.996 1.913 1.987 11,502 -0.04(-1.81%)
Feb 26, 2009 2.023 2.032 1.877 2.023 1,708 +0.01(+0.45%)
Feb 25, 2009 2.032 2.032 2.014 2.014 5,351 -0.02(-0.90%)
Feb 24, 2009 2.073 2.073 2.032 2.032 382 -0.01(-0.39%)
Feb 23, 2009 2.060 2.078 2.040 2.040 655 -0.06(-2.67%)
Feb 20, 2009 2.115 2.115 2.060 2.096 7,700 -0.01(-0.43%)
Feb 18, 2009 2.078 2.106 2.106 2.106 6,444 -0.04(-1.92%)
Feb 17, 2009 2.137 2.147 2.124 2.147 573 -0.21(-8.75%)
Feb 12, 2009 2.280 2.353 2.353 2.353 3,386 +0.25(+11.74%)
Feb 11, 2009 2.197 2.197 2.106 2.106 4,539 -0.18(-8.00%)
Feb 10, 2009 2.307 2.307 2.289 2.289 3,972 -0.09(-3.85%)
Feb 09, 2009 2.380 2.380 2.380 2.380 218 +0.01(+0.39%)
Feb 06, 2009 2.490 2.490 2.289 2.371 3,781 +0.08(+3.60%)
Feb 05, 2009 2.289 2.463 2.289 2.289 7,524 +0.04(+1.63%)
Feb 04, 2009 2.172 2.481 2.106 2.252 9,666 +0.23(+11.31%)
Feb 03, 2009 2.499 2.554 2.005 2.023 32,989 -0.46(-18.45%)
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.