Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Optical Cable Corp
(NQ:
OCC
)
2.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
3.150
3.189
3.072
3.100
4,161
-0.20(-6.06%)
Nov 29, 2016
3.300
3.300
3.155
3.300
924
+0.08(+2.40%)
Nov 28, 2016
3.150
3.228
3.150
3.223
4,050
-0.03(-0.84%)
Nov 23, 2016
3.250
3.250
3.250
135
-0.10(-2.99%)
Nov 22, 2016
3.350
3.350
3.250
3.350
515
+0.05(+1.52%)
Nov 21, 2016
3.250
3.400
3.250
3.300
20,123
+0.05(+1.54%)
Nov 18, 2016
2.650
3.250
2.650
3.250
5,080
+0.16(+5.11%)
Nov 17, 2016
2.900
3.100
2.900
3.092
5,007
+0.19(+6.62%)
Nov 16, 2016
2.941
2.945
2.850
2.900
2,755
+0.15(+5.45%)
Nov 15, 2016
2.650
2.950
2.650
2.750
4,302
-0.15(-5.17%)
Nov 14, 2016
2.700
2.900
2.450
2.900
7,829
+0.25(+9.43%)
Nov 10, 2016
2.650
2.650
2.650
0
+0.05(+1.92%)
Nov 09, 2016
2.550
2.609
2.550
2.600
1,137
-0.25(-8.77%)
Nov 04, 2016
2.850
2.850
2.850
297
-0.10(-3.39%)
Nov 03, 2016
2.845
2.950
2.845
2.950
507
+0.15(+5.36%)
Nov 02, 2016
2.650
2.855
2.600
2.800
14,665
+0.05(+1.82%)
Nov 01, 2016
2.900
2.900
2.700
2.750
6,941
-0.05(-1.79%)
Oct 31, 2016
2.871
3.050
2.650
2.800
5,645
+0.00(+0.00%)
Oct 28, 2016
3.100
3.100
2.800
2.800
1,267
-0.21(-6.96%)
Oct 27, 2016
3.100
3.100
3.010
3.010
1,843
-0.09(-2.92%)
Oct 26, 2016
3.100
3.100
3.100
3.100
544
+0.00(+0.00%)
Oct 25, 2016
3.150
3.150
3.100
3.100
5,203
+0.00(+0.00%)
Oct 24, 2016
2.900
3.100
2.900
3.100
9,057
+0.10(+3.33%)
Oct 21, 2016
2.750
3.195
2.600
3.000
11,889
+0.05(+1.69%)
Oct 20, 2016
3.350
3.450
2.850
2.950
154,382
-0.40(-11.94%)
Oct 19, 2016
2.900
3.200
2.658
3.350
61,205
+0.50(+17.54%)
Oct 18, 2016
2.650
2.850
2.650
2.850
17,038
+0.15(+5.56%)
Oct 17, 2016
2.650
2.770
2.650
2.700
9,684
+0.04(+1.50%)
Oct 14, 2016
2.640
2.700
2.640
2.660
14,102
+0.04(+1.53%)
Oct 13, 2016
2.600
2.676
2.600
2.620
9,296
+0.03(+1.31%)
Oct 12, 2016
2.580
2.586
2.580
2.586
4,100
-0.00(-0.15%)
Oct 11, 2016
2.580
2.590
2.580
2.590
519
+0.01(+0.38%)
Oct 10, 2016
2.600
2.600
2.580
2.580
4,111
-0.02(-0.77%)
Oct 07, 2016
2.600
2.600
2.570
2.600
2,196
+0.01(+0.39%)
Oct 06, 2016
2.590
2.600
2.590
2.590
2,080
+0.09(+3.60%)
Oct 05, 2016
2.580
2.600
2.500
2.500
6,121
+0.01(+0.40%)
Oct 04, 2016
2.510
2.600
2.490
2.490
4,084
-0.01(-0.40%)
Oct 03, 2016
2.620
2.620
2.500
2.500
1,269
+0.00(+0.00%)
Sep 30, 2016
2.610
2.610
2.500
2.500
9,792
+0.01(+0.40%)
Sep 29, 2016
2.503
2.505
2.490
2.490
4,722
+0.01(+0.41%)
Sep 28, 2016
2.529
2.529
2.480
2.480
474
-0.14(-5.27%)
Sep 27, 2016
2.501
2.640
2.501
2.618
4,448
+0.03(+1.08%)
Sep 26, 2016
2.800
2.800
2.550
2.590
9,696
-0.29(-10.07%)
Sep 23, 2016
2.470
2.880
2.360
2.880
8,527
+0.52(+22.03%)
Sep 22, 2016
2.360
2.410
2.360
2.360
6,311
-0.08(-3.30%)
Sep 19, 2016
2.460
2.441
2.441
2.441
49
-0.04(-1.59%)
Sep 16, 2016
2.270
2.480
2.270
2.480
14,083
+0.23(+10.22%)
Sep 15, 2016
2.287
2.287
2.240
2.250
1,100
+0.01(+0.45%)
Sep 14, 2016
2.240
2.240
2.240
2.240
256
-0.01(-0.44%)
Sep 13, 2016
2.420
2.440
2.230
2.250
22,110
+0.07(+3.21%)
Sep 12, 2016
2.380
2.380
2.180
2.180
15,832
-0.04(-1.80%)
Sep 09, 2016
2.285
2.285
2.220
2.220
874
-0.04(-1.74%)
Sep 08, 2016
2.262
2.262
2.200
2.259
3,111
-0.05(-2.19%)
Sep 07, 2016
2.390
2.390
2.200
2.310
6,138
+0.12(+5.48%)
Sep 06, 2016
2.170
2.250
2.170
2.190
3,710
-0.11(-4.78%)
Aug 31, 2016
2.250
2.300
2.300
2.300
600
+0.05(+2.22%)
Aug 30, 2016
2.270
2.293
2.190
2.250
772
+0.07(+3.23%)
Aug 29, 2016
2.190
2.240
2.180
2.180
3,616
-0.11(-4.82%)
Aug 26, 2016
2.315
2.315
2.220
2.290
956
+0.02(+1.07%)
Aug 25, 2016
2.250
2.266
2.200
2.266
1,774
+0.05(+2.07%)
Aug 24, 2016
2.200
2.220
2.170
2.220
20,358
-0.09(-3.93%)
Aug 19, 2016
2.310
2.311
2.311
2.311
49
-0.01(-0.40%)
Aug 18, 2016
2.320
2.320
2.320
2.320
324
+0.15(+6.90%)
Aug 17, 2016
2.170
2.170
2.170
2.170
6,639
-0.15(-6.46%)
Aug 16, 2016
2.320
2.320
2.320
2.320
1,169
-0.02(-0.85%)
Aug 15, 2016
2.190
2.340
2.190
2.340
5,202
+0.16(+7.39%)
Aug 12, 2016
2.230
2.230
2.179
2.179
682
-0.06(-2.47%)
Aug 10, 2016
2.330
2.234
2.234
2.234
35
+0.01(+0.28%)
Aug 09, 2016
2.276
2.276
2.160
2.228
2,179
-0.09(-3.93%)
Aug 08, 2016
2.298
2.319
2.298
2.319
747
+0.00(+0.13%)
Aug 05, 2016
2.315
2.340
2.181
2.316
3,974
+0.09(+4.12%)
Aug 04, 2016
2.196
2.224
2.196
2.224
2,401
-0.11(-4.90%)
Aug 03, 2016
2.339
2.339
2.272
2.339
2,860
+0.14(+6.51%)
Aug 01, 2016
2.220
2.196
2.196
2.196
83
-0.00(-0.18%)
Jul 29, 2016
2.200
2.200
2.200
2.200
3,132
-0.10(-4.35%)
Jul 27, 2016
2.330
2.300
2.300
2.300
70
-0.03(-1.29%)
Jul 26, 2016
2.140
2.330
2.140
2.330
759
+0.06(+2.75%)
Jul 22, 2016
2.200
2.268
2.268
2.268
64
+0.09(+3.90%)
Jul 21, 2016
2.270
2.350
2.183
2.183
3,611
-0.09(-3.85%)
Jul 19, 2016
2.270
2.270
2.270
2.270
20
+0.00(+0.00%)
Jul 18, 2016
2.170
2.340
2.170
2.270
10,468
+0.07(+2.99%)
Jul 15, 2016
2.320
2.350
2.150
2.204
17,418
-0.14(-5.80%)
Jul 14, 2016
2.333
2.340
2.333
2.340
4,700
-0.01(-0.43%)
Jul 12, 2016
2.390
2.350
2.350
2.350
5
+0.08(+3.52%)
Jul 07, 2016
2.270
2.270
2.270
2.270
4
+0.02(+0.89%)
Jul 05, 2016
2.300
2.300
2.250
2.250
825
-0.11(-4.65%)
Jul 01, 2016
2.330
2.360
2.360
2.360
7,900
+0.05(+2.16%)
Jun 30, 2016
2.310
2.320
2.310
2.310
2,623
+0.08(+3.57%)
Jun 29, 2016
2.180
2.230
2.180
2.230
479
+0.01(+0.46%)
Jun 28, 2016
2.220
2.220
2.220
2.220
746
-0.05(-2.40%)
Jun 27, 2016
2.275
2.275
2.275
2.275
216
+0.08(+3.87%)
Jun 24, 2016
2.269
2.330
2.190
2.190
9,180
-0.13(-5.60%)
Jun 23, 2016
2.213
2.320
2.213
2.320
276
+0.13(+5.94%)
Jun 22, 2016
2.190
2.195
2.190
2.190
605
-0.09(-3.76%)
Jun 20, 2016
2.200
2.276
2.276
2.276
1
+0.08(+3.43%)
Jun 17, 2016
2.210
2.289
2.170
2.200
2,629
+0.00(+0.00%)
Jun 16, 2016
2.160
2.280
2.140
2.200
3,729
-0.16(-6.78%)
Jun 15, 2016
2.360
2.360
2.360
2.360
302
+0.08(+3.51%)
Jun 14, 2016
2.230
2.320
2.230
2.280
4,516
+0.05(+2.24%)
Jun 13, 2016
2.250
2.250
2.211
2.230
5,619
-0.07(-3.04%)
Jun 10, 2016
2.490
2.490
2.250
2.300
3,176
+0.00(+0.00%)
Jun 09, 2016
2.222
2.300
2.222
2.300
842
-0.11(-4.56%)
Jun 08, 2016
2.490
2.490
2.400
2.410
6,595
+0.07(+3.10%)
Jun 07, 2016
2.460
2.530
2.200
2.337
54,533
-0.45(-16.22%)
Jun 06, 2016
2.500
2.790
2.500
2.790
2,340
+0.13(+4.88%)
Jun 01, 2016
2.640
2.660
2.660
2.660
1,400
+0.05(+1.97%)
May 31, 2016
2.608
2.608
2.608
2.608
150
+0.11(+4.34%)
May 27, 2016
2.490
2.500
2.500
2.500
1,300
-0.10(-3.71%)
May 26, 2016
2.602
2.602
2.548
2.596
445
-0.13(-4.89%)
May 25, 2016
2.424
2.730
2.424
2.730
2,971
+0.06(+2.24%)
May 24, 2016
2.680
2.885
2.392
2.670
23,445
+0.29(+12.18%)
May 20, 2016
2.420
2.380
2.380
2.380
22
+0.03(+1.28%)
May 17, 2016
2.350
2.350
2.350
2.350
300
+0.02(+0.91%)
May 16, 2016
2.170
2.490
2.170
2.329
49,708
+0.16(+7.31%)
May 13, 2016
2.212
2.240
2.170
2.170
1,975
-0.04(-1.81%)
May 12, 2016
2.240
2.390
2.210
2.210
9,003
-0.14(-5.96%)
May 11, 2016
2.450
2.450
2.350
2.350
3,058
-0.07(-2.86%)
May 10, 2016
2.353
2.419
2.353
2.419
1,210
-0.01(-0.51%)
May 09, 2016
2.430
2.440
2.430
2.432
800
+0.08(+3.35%)
May 06, 2016
2.353
2.353
2.353
2.353
299
-0.01(-0.31%)
May 05, 2016
2.360
2.360
2.360
2.360
1,647
-0.14(-5.41%)
May 03, 2016
2.470
2.495
2.495
2.495
39
+0.02(+0.61%)
May 02, 2016
2.530
2.530
2.480
2.480
469
-0.03(-1.20%)
Apr 29, 2016
2.510
2.510
2.510
2.510
316
+0.04(+1.62%)
Apr 28, 2016
2.470
2.470
2.470
2.470
302
-0.04(-1.59%)
Apr 27, 2016
2.493
2.510
2.470
2.510
1,700
+0.04(+1.62%)
Apr 26, 2016
2.470
2.470
2.470
2.470
106
-0.12(-4.63%)
Apr 25, 2016
2.670
2.670
2.580
2.590
1,423
-0.02(-0.77%)
Apr 22, 2016
2.300
2.700
2.300
2.610
24,923
+0.00(+0.00%)
Apr 21, 2016
2.300
2.610
2.300
2.610
262
+0.11(+4.40%)
Apr 20, 2016
2.500
2.500
2.500
2.500
202
-0.04(-1.44%)
Apr 19, 2016
2.540
2.550
2.510
2.537
5,258
-0.09(-3.55%)
Apr 18, 2016
2.660
2.800
2.630
2.630
9,387
-0.09(-3.31%)
Apr 15, 2016
2.620
2.730
2.620
2.720
958
-0.01(-0.37%)
Apr 14, 2016
2.660
2.730
2.660
2.730
423
-0.05(-1.80%)
Apr 13, 2016
2.900
2.900
2.603
2.780
4,647
-0.04(-1.25%)
Apr 12, 2016
2.630
2.880
2.630
2.815
2,156
+0.19(+7.34%)
Apr 11, 2016
2.710
2.710
2.600
2.623
2,121
-0.05(-1.75%)
Apr 08, 2016
2.420
2.669
2.420
2.669
666
-0.02(-0.77%)
Apr 07, 2016
2.900
2.900
2.400
2.690
9,274
+0.07(+2.69%)
Apr 06, 2016
2.880
2.900
2.562
2.619
5,030
+0.10(+3.95%)
Apr 05, 2016
2.432
2.620
2.400
2.520
11,336
+0.19(+8.15%)
Apr 04, 2016
2.570
2.570
2.330
2.330
576
+0.00(+0.00%)
Apr 01, 2016
2.400
2.425
2.330
2.330
1,121
-0.08(-3.32%)
Mar 31, 2016
2.440
2.440
2.410
2.410
407
-0.06(-2.43%)
Mar 30, 2016
2.420
2.720
2.340
2.470
4,002
+0.15(+6.47%)
Mar 29, 2016
2.507
2.507
2.320
2.320
5,845
+0.03(+1.31%)
Mar 28, 2016
2.480
2.480
2.290
2.290
659
-0.07(-2.97%)
Mar 24, 2016
2.570
2.360
2.360
2.360
900
+0.17(+7.77%)
Mar 23, 2016
2.960
2.960
2.190
2.190
16,014
-0.30(-12.05%)
Mar 22, 2016
2.950
2.950
2.320
2.490
13,501
+0.19(+8.26%)
Mar 21, 2016
2.310
2.390
2.300
2.300
1,758
+0.01(+0.44%)
Mar 18, 2016
2.410
2.410
2.270
2.290
15,562
+0.03(+1.33%)
Mar 17, 2016
2.250
2.260
2.250
2.260
405
+0.05(+2.26%)
Mar 16, 2016
2.285
2.314
2.190
2.210
5,732
+0.02(+0.91%)
Mar 15, 2016
2.190
2.284
2.190
2.190
765
-0.07(-3.09%)
Mar 14, 2016
2.240
2.260
2.190
2.260
13,101
-0.12(-5.05%)
Mar 11, 2016
2.320
2.390
2.320
2.380
1,676
+0.08(+3.48%)
Mar 10, 2016
2.250
2.300
2.250
2.300
12,300
-0.05(-2.13%)
Mar 08, 2016
2.290
2.350
2.350
2.350
1
-0.05(-2.08%)
Mar 07, 2016
2.310
2.400
2.250
2.400
1,868
+0.15(+6.67%)
Mar 04, 2016
2.244
2.330
2.240
2.250
3,338
-0.15(-6.19%)
Mar 03, 2016
2.390
2.399
2.372
2.398
4,514
+0.16(+7.07%)
Mar 01, 2016
2.290
2.240
2.240
2.240
90
-0.02(-0.88%)
Feb 29, 2016
2.240
2.260
2.240
2.260
1,155
+0.03(+1.35%)
Feb 26, 2016
2.210
2.230
2.200
2.230
1,732
+0.03(+1.36%)
Feb 25, 2016
2.220
2.220
2.180
2.200
2,522
+0.00(+0.00%)
Feb 24, 2016
2.200
2.240
2.200
2.200
809
+0.00(+0.00%)
Feb 23, 2016
2.210
2.220
2.200
2.200
3,819
-0.06(-2.57%)
Feb 22, 2016
2.210
2.258
2.170
2.258
9,284
-0.00(-0.09%)
Feb 19, 2016
2.250
2.271
2.210
2.260
20,117
-0.02(-0.91%)
Feb 18, 2016
2.281
2.281
2.281
2.281
1,818
-0.08(-3.36%)
Feb 17, 2016
2.245
2.360
2.220
2.360
7,899
-0.02(-0.84%)
Feb 16, 2016
2.380
2.380
2.380
2.380
831
+0.17(+7.69%)
Feb 12, 2016
2.440
2.210
2.210
2.210
4,000
+0.03(+1.38%)
Feb 10, 2016
2.310
2.180
2.180
2.180
200
-0.01(-0.46%)
Feb 08, 2016
2.300
2.190
2.190
2.190
10
-0.07(-3.31%)
Feb 05, 2016
2.150
2.460
2.150
2.265
3,445
+0.09(+3.90%)
Feb 04, 2016
2.290
2.290
2.180
2.180
200
-0.07(-3.11%)
Feb 03, 2016
2.160
2.280
2.150
2.250
5,210
-0.14(-5.85%)
Feb 02, 2016
2.440
2.440
2.390
2.390
441
-0.02(-0.83%)
Feb 01, 2016
2.300
2.530
2.290
2.410
1,635
+0.01(+0.42%)
Jan 29, 2016
2.330
2.500
2.290
2.400
29,711
+0.07(+3.00%)
Jan 28, 2016
2.100
2.420
2.100
2.330
50,137
-0.56(-19.38%)
Jan 26, 2016
2.920
2.890
2.890
2.890
52
+0.13(+4.71%)
Jan 25, 2016
2.750
2.760
2.740
2.760
1,609
-0.08(-2.80%)
Jan 21, 2016
2.760
2.839
2.839
2.839
13
+0.10(+3.63%)
Jan 20, 2016
2.600
2.740
2.600
2.740
5,728
-0.00(-0.15%)
Jan 19, 2016
2.672
2.744
2.672
2.744
720
-0.03(-0.94%)
Jan 15, 2016
2.760
2.770
2.770
2.770
800
+0.06(+2.21%)
Jan 14, 2016
2.700
2.880
2.690
2.710
18,802
+0.01(+0.37%)
Jan 13, 2016
2.910
2.910
2.700
2.700
14,886
-0.20(-6.90%)
Jan 12, 2016
2.950
2.950
2.730
2.900
1,067
+0.17(+6.23%)
Jan 11, 2016
2.710
2.730
2.700
2.730
736
-0.05(-1.80%)
Jan 08, 2016
2.800
2.884
2.710
2.780
1,427
-0.04(-1.42%)
Jan 07, 2016
2.850
2.870
2.770
2.820
20,247
-0.03(-1.05%)
Jan 06, 2016
2.850
2.850
2.850
2.850
510
+0.00(+0.00%)
Jan 05, 2016
2.900
2.940
2.780
2.850
4,645
+0.00(+0.00%)
Jan 04, 2016
2.900
2.900
2.830
2.850
1,139
+0.02(+0.71%)
Dec 31, 2015
2.820
2.830
2.830
2.830
5,100
+0.01(+0.35%)
Dec 30, 2015
2.820
2.960
2.820
2.820
9,295
+0.06(+2.17%)
Dec 29, 2015
2.963
2.980
2.760
2.760
7,585
-0.10(-3.50%)
Dec 28, 2015
2.910
2.917
2.800
2.860
4,798
-0.04(-1.38%)
Dec 24, 2015
3.000
2.900
2.900
2.900
1,800
-0.10(-3.33%)
Dec 23, 2015
2.830
3.000
2.830
3.000
5,938
+0.04(+1.35%)
Dec 22, 2015
2.890
2.970
2.850
2.960
7,730
+0.13(+4.59%)
Dec 21, 2015
3.000
3.000
2.594
2.830
8,601
-0.17(-5.67%)
Dec 18, 2015
2.700
3.000
2.700
3.000
75,227
+0.13(+4.53%)
Dec 17, 2015
2.700
3.090
2.700
2.870
37,048
+0.11(+3.99%)
Dec 16, 2015
2.750
3.010
2.750
2.760
9,230
-0.09(-3.16%)
Dec 15, 2015
2.850
3.020
2.800
2.850
42,731
+0.00(+0.00%)
Dec 14, 2015
2.950
3.020
2.750
2.850
27,959
-0.10(-3.39%)
Dec 11, 2015
2.950
2.950
2.950
2.950
6,587
+0.00(+0.00%)
Dec 10, 2015
2.900
2.960
2.900
2.950
4,978
+0.05(+1.72%)
Dec 09, 2015
2.820
2.900
2.820
2.900
3,929
-0.05(-1.69%)
Dec 08, 2015
2.980
2.980
2.770
2.950
8,008
+0.00(+0.00%)
Dec 07, 2015
3.020
3.020
2.820
2.950
10,034
-0.07(-2.32%)
Dec 04, 2015
3.010
3.020
3.000
3.020
933
+0.07(+2.37%)
Dec 03, 2015
2.954
2.954
2.950
2.950
2,360
+0.00(+0.00%)
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
.