Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.820 +0.020 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 3.663 3.672 3.492 3.661 12,150 +0.14(+3.99%)
Dec 28, 2012 3.502 3.625 3.502 3.521 9,874 +0.00(+0.00%)
Dec 27, 2012 3.587 3.606 3.455 3.521 12,588 -0.03(-0.80%)
Dec 26, 2012 3.596 3.596 3.502 3.549 19,390 -0.01(-0.35%)
Dec 24, 2012 3.578 3.596 3.502 3.561 15,012 -0.01(-0.19%)
Dec 21, 2012 3.578 3.578 3.417 3.568 32,626 -0.01(-0.26%)
Dec 20, 2012 3.738 3.738 3.048 3.578 175,030 -0.57(-13.70%)
Dec 19, 2012 4.051 4.212 4.013 4.145 39,633 +0.12(+3.06%)
Dec 18, 2012 3.966 4.022 3.966 4.022 875 +0.05(+1.19%)
Dec 17, 2012 3.852 4.002 3.843 3.975 17,334 -0.01(-0.24%)
Dec 14, 2012 3.947 3.985 3.833 3.985 10,948 +0.01(+0.24%)
Dec 13, 2012 3.843 3.975 3.843 3.975 1,505 +0.02(+0.48%)
Dec 12, 2012 4.013 4.013 3.956 3.956 1,889 -0.00(-0.03%)
Dec 11, 2012 3.966 4.001 3.956 3.957 16,434 -0.02(-0.39%)
Dec 10, 2012 3.843 4.041 3.843 3.973 811 +0.02(+0.43%)
Dec 07, 2012 4.022 4.022 3.956 3.956 8,966 -0.12(-3.00%)
Dec 06, 2012 4.031 4.154 4.013 4.079 17,630 +0.11(+2.69%)
Dec 05, 2012 3.966 3.972 3.966 3.972 6,362 +0.04(+1.11%)
Dec 04, 2012 4.041 4.173 3.928 3.928 7,131 +0.01(+0.24%)
Nov 30, 2012 3.909 3.918 3.758 3.918 34,707 +0.02(+0.48%)
Nov 29, 2012 4.084 4.084 3.900 3.900 1,040 -0.07(-1.66%)
Nov 28, 2012 3.824 3.966 3.787 3.966 17,762 +0.13(+3.44%)
Nov 27, 2012 3.824 3.839 3.824 3.834 2,017 -0.03(-0.73%)
Nov 26, 2012 3.834 3.862 3.824 3.862 16,611 -0.02(-0.48%)
Nov 23, 2012 3.824 3.881 3.824 3.881 5,761 +0.04(+0.98%)
Nov 20, 2012 3.843 3.843 3.843 3.843 0 -0.08(-2.16%)
Nov 19, 2012 3.956 4.069 3.909 3.928 8,625 -0.03(-0.72%)
Nov 16, 2012 3.947 4.003 3.928 3.956 4,671 +0.00(+0.00%)
Nov 15, 2012 3.928 3.956 3.909 3.956 884 +0.03(+0.84%)
Nov 14, 2012 3.994 3.994 3.918 3.923 9,260 -0.07(-1.77%)
Nov 13, 2012 4.003 4.003 3.956 3.994 12,688 -0.01(-0.24%)
Nov 12, 2012 4.031 4.031 4.003 4.003 4,830 +0.00(+0.00%)
Nov 09, 2012 3.956 4.018 3.956 4.003 7,172 +0.05(+1.19%)
Nov 08, 2012 4.003 4.030 3.956 3.956 3,131 -0.03(-0.71%)
Nov 07, 2012 4.126 4.126 3.984 3.984 3,335 -0.06(-1.40%)
Nov 06, 2012 4.135 4.163 3.975 4.041 10,588 +0.02(+0.48%)
Nov 05, 2012 4.022 4.022 4.022 4.022 2,547 +0.01(+0.22%)
Nov 02, 2012 4.031 4.050 4.013 4.013 10,616 +0.00(+0.00%)
Nov 01, 2012 3.928 4.052 3.928 4.013 400,081 +0.10(+2.65%)
Oct 31, 2012 3.956 4.003 3.777 3.909 52,712 -0.05(-1.19%)
Oct 26, 2012 3.909 3.956 3.956 3.956 2,972 +0.05(+1.20%)
Oct 25, 2012 3.984 4.145 3.909 3.909 11,235 -0.23(-5.57%)
Oct 23, 2012 4.112 4.140 4.140 4.140 1,793 +0.09(+2.32%)
Oct 19, 2012 4.083 4.132 4.046 4.046 5,086 +0.01(+0.23%)
Oct 18, 2012 4.130 4.130 4.037 4.037 2,636 -0.05(-1.15%)
Oct 17, 2012 4.046 4.187 4.046 4.083 1,657 -0.09(-2.25%)
Oct 16, 2012 4.102 4.215 4.065 4.177 10,254 +0.15(+3.73%)
Oct 15, 2012 4.140 4.140 4.018 4.027 23,452 -0.09(-2.28%)
Oct 12, 2012 4.177 4.177 4.102 4.121 16,333 -0.12(-2.89%)
Oct 11, 2012 4.309 4.365 4.234 4.244 18,130 +0.01(+0.29%)
Oct 10, 2012 4.252 4.374 4.177 4.231 21,732 +0.01(+0.17%)
Oct 09, 2012 4.215 4.224 4.065 4.224 18,634 +0.16(+3.93%)
Oct 08, 2012 4.262 4.262 4.046 4.065 2,791 -0.13(-3.13%)
Oct 05, 2012 4.215 4.216 4.154 4.196 6,072 -0.02(-0.45%)
Oct 04, 2012 4.140 4.299 4.121 4.215 18,467 +0.00(+0.00%)
Oct 03, 2012 4.271 4.271 4.215 4.215 4,111 +0.02(+0.45%)
Oct 02, 2012 4.318 4.318 4.196 4.196 10,222 +0.07(+1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.