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 (%)
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%)
Feb 02, 2009 2.655 2.655 2.481 2.481 11,141 -0.13(-4.91%)
Jan 30, 2009 2.701 2.701 2.572 2.609 3,326 -0.19(-6.86%)
Jan 29, 2009 2.691 2.801 2.691 2.801 655 +0.04(+1.32%)
Jan 28, 2009 2.746 2.765 2.746 2.765 4,816 +0.02(+0.67%)
Jan 27, 2009 2.710 2.746 2.710 2.746 2,102 +0.07(+2.74%)
Jan 22, 2009 2.691 2.673 2.673 2.673 1,638 -0.05(-2.01%)
Jan 21, 2009 2.756 2.756 2.673 2.728 4,846 -0.02(-0.67%)
Jan 20, 2009 2.756 2.756 2.746 2.746 2,257 -0.13(-4.46%)
Jan 16, 2009 2.865 2.874 2.765 2.874 9,667 -0.10(-3.29%)
Jan 15, 2009 2.972 2.972 2.972 2.972 409 +0.04(+1.46%)
Jan 13, 2009 2.929 2.929 2.929 2.929 0 +0.00(+0.00%)
Jan 12, 2009 3.277 3.277 2.929 2.929 4,778 -0.28(-8.83%)
Jan 09, 2009 3.341 3.341 2.984 3.213 5,144 -0.08(-2.50%)
Jan 08, 2009 3.149 3.296 3.149 3.296 5,243 +0.11(+3.45%)
Jan 07, 2009 3.094 3.213 3.094 3.186 4,587 +0.08(+2.66%)
Jan 06, 2009 2.993 3.103 2.810 3.103 3,723 +0.11(+3.67%)
Jan 05, 2009 2.911 3.021 2.756 2.994 6,002 +0.11(+3.81%)
Jan 02, 2009 2.545 2.929 2.508 2.884 15,572 +0.40(+16.24%)
Dec 31, 2008 2.426 2.481 2.353 2.481 3,646 +0.05(+2.26%)
Dec 30, 2008 2.316 2.426 2.289 2.426 6,900 +0.05(+1.92%)
Dec 29, 2008 2.389 2.389 2.344 2.380 4,642 -0.14(-5.45%)
Dec 26, 2008 2.399 2.527 2.399 2.518 1,092 +0.08(+3.38%)
Dec 24, 2008 2.417 2.453 2.417 2.435 1,119 +0.06(+2.31%)
Dec 23, 2008 2.426 2.426 2.380 2.380 5,516 -0.11(-4.41%)
Dec 22, 2008 2.527 2.527 2.415 2.490 2,840 -0.09(-3.55%)
Dec 19, 2008 2.728 2.728 2.518 2.582 5,918 -0.13(-4.73%)
Dec 18, 2008 2.472 2.722 2.472 2.710 18,644 +0.24(+9.63%)
Dec 17, 2008 2.426 2.472 2.380 2.472 6,467 +0.05(+1.89%)
Dec 16, 2008 2.499 2.582 2.380 2.426 6,226 -0.05(-2.21%)
Dec 15, 2008 2.481 2.527 2.481 2.481 18,023 +0.00(+0.00%)
Dec 12, 2008 2.573 2.573 2.481 2.481 5,352 -0.08(-3.21%)
Dec 11, 2008 2.463 2.655 2.463 2.563 7,479 +0.10(+4.09%)
Dec 10, 2008 2.499 2.563 2.426 2.463 3,453 +0.04(+1.51%)
Dec 09, 2008 2.426 2.453 2.380 2.426 14,473 +0.03(+1.15%)
Dec 08, 2008 2.472 2.518 2.289 2.399 5,024 +0.04(+1.55%)
Dec 05, 2008 2.298 2.435 2.289 2.362 20,076 +0.06(+2.79%)
Dec 04, 2008 2.426 2.426 2.298 2.298 3,468 -0.13(-5.28%)
Dec 03, 2008 2.426 2.472 2.417 2.426 9,054 +0.05(+1.92%)
Dec 02, 2008 2.453 2.463 2.380 2.380 9,284 -0.07(-2.99%)
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.