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

Optical Cable Corp (NQ: OCC )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
Oct 29, 2010 2.929 2.989 2.884 2.948 7,209 +0.01(+0.31%)
Oct 28, 2010 2.920 2.975 2.838 2.939 20,999 +0.02(+0.63%)
Oct 27, 2010 2.975 2.994 2.774 2.920 16,942 -0.08(-2.75%)
Oct 25, 2010 2.893 3.067 2.893 3.003 7,905 +0.07(+2.50%)
Oct 22, 2010 2.920 3.245 2.920 2.929 26,879 +0.09(+3.23%)
Oct 21, 2010 2.618 3.103 2.618 2.838 68,792 +0.37(+14.81%)
Oct 20, 2010 2.518 2.518 2.472 2.472 4,103 -0.05(-1.82%)
Oct 19, 2010 2.463 2.518 2.426 2.518 36,661 -0.05(-1.79%)
Oct 18, 2010 2.563 2.563 2.444 2.563 6,486 +0.00(+0.00%)
Oct 15, 2010 2.627 2.627 2.563 2.563 750 +0.01(+0.35%)
Oct 14, 2010 2.554 2.554 2.554 2.554 655 -0.03(-1.06%)
Oct 13, 2010 2.554 2.582 2.545 2.582 17,289 +0.02(+0.71%)
Oct 12, 2010 2.554 2.655 2.517 2.563 19,439 -0.00(-0.04%)
Oct 11, 2010 2.563 2.564 2.563 2.564 764 -0.02(-0.67%)
Oct 08, 2010 2.591 2.591 2.582 2.582 2,403 -0.03(-1.05%)
Oct 07, 2010 2.626 2.653 2.582 2.609 3,615 -0.04(-1.38%)
Oct 06, 2010 2.646 2.655 2.646 2.646 5,461 +0.09(+3.58%)
Oct 05, 2010 2.637 2.655 2.554 2.554 9,540 +0.06(+2.57%)
Oct 04, 2010 2.563 2.563 2.490 2.490 436 -0.15(-5.56%)
Oct 01, 2010 2.600 2.655 2.600 2.637 7,954 +0.04(+1.41%)
Sep 30, 2010 2.518 2.600 2.518 2.600 3,055 +0.04(+1.43%)
Sep 29, 2010 2.563 2.572 2.563 2.563 988 -0.02(-0.71%)
Sep 28, 2010 2.646 2.646 2.563 2.582 12,307 -0.08(-3.09%)
Sep 27, 2010 2.655 2.673 2.563 2.664 13,648 +0.06(+2.46%)
Sep 24, 2010 2.591 2.673 2.591 2.600 13,763 -0.07(-2.74%)
Sep 23, 2010 2.701 2.728 2.673 2.673 7,071 -0.05(-1.68%)
Sep 22, 2010 2.649 2.746 2.649 2.719 7,386 +0.01(+0.34%)
Sep 21, 2010 2.673 2.719 2.664 2.710 11,137 +0.06(+2.42%)
Sep 20, 2010 2.673 2.673 2.554 2.646 17,914 -0.01(-0.35%)
Sep 17, 2010 2.627 2.655 2.572 2.655 8,235 +0.08(+3.28%)
Sep 15, 2010 2.545 2.737 2.545 2.571 16,887 -0.08(-3.17%)
Sep 14, 2010 2.728 2.728 2.609 2.655 25,381 +0.11(+4.32%)
Sep 13, 2010 2.344 2.618 2.197 2.545 100,374 +0.53(+26.36%)
Sep 10, 2010 2.023 2.023 2.014 2.014 4,309 -0.07(-3.51%)
Sep 09, 2010 2.032 2.188 1.977 2.087 9,010 +0.03(+1.33%)
Sep 08, 2010 2.124 2.124 2.060 2.060 3,495 -0.09(-4.26%)
Sep 07, 2010 2.188 2.197 2.151 2.151 1,095 +0.08(+3.98%)
Sep 03, 2010 2.188 2.197 2.023 2.069 6,117 -0.01(-0.44%)
Sep 02, 2010 2.032 2.078 2.032 2.078 873 +0.05(+2.72%)
Sep 01, 2010 1.996 2.069 1.996 2.023 4,837 -0.05(-2.21%)
Aug 31, 2010 2.106 2.124 1.996 2.069 12,616 -0.07(-3.42%)
Aug 27, 2010 2.142 2.142 2.142 2.142 109 +0.08(+4.00%)
Aug 26, 2010 2.160 2.170 2.060 2.060 10,773 -0.09(-4.26%)
Aug 25, 2010 2.160 2.278 2.151 2.151 764 -0.10(-4.63%)
Aug 24, 2010 2.160 2.256 2.160 2.256 5,993 -0.03(-1.44%)
Aug 23, 2010 2.325 2.325 2.225 2.289 2,512 +0.02(+0.81%)
Aug 20, 2010 2.179 2.280 2.151 2.270 5,354 +0.16(+7.36%)
Aug 19, 2010 2.215 2.215 2.014 2.115 12,356 -0.08(-3.75%)
Aug 17, 2010 2.151 2.197 2.197 2.197 1,420 +0.00(+0.00%)
Aug 16, 2010 2.179 2.197 2.142 2.197 3,779 +0.00(+0.00%)
Aug 13, 2010 2.334 2.362 2.197 2.197 5,570 -0.18(-7.69%)
Aug 12, 2010 2.325 2.380 2.325 2.380 4,659 -0.05(-1.89%)
Aug 10, 2010 2.444 2.426 2.426 2.426 2,512 -0.02(-0.75%)
Aug 09, 2010 2.344 2.444 2.334 2.444 1,625 +0.03(+1.14%)
Aug 06, 2010 2.380 2.417 2.371 2.417 3,382 +0.04(+1.54%)
Aug 05, 2010 2.380 2.472 2.380 2.380 6,945 -0.11(-4.41%)
Aug 04, 2010 2.618 2.691 2.490 2.490 3,741 -0.25(-9.03%)
Aug 03, 2010 2.664 2.737 2.572 2.737 9,214 +0.06(+2.40%)
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.