U.S. markets closed

Optical Cable Corporation (OCC)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8300-0.0400 (-1.39%)
Al cierre: 04:00PM EDT
2.8300 0.00 (0.00%)
Fuera de horario: 04:51PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.60002.85002.60002.83002.830019,100
27 mar 20242.89002.89002.86002.88002.88002,300
26 mar 20242.90002.90002.89002.89002.8900900
25 mar 20242.92002.95002.83002.94002.94003,900
22 mar 20242.78002.88002.78002.88002.88009,900
21 mar 20242.94002.94002.72002.83002.830013,800
20 mar 20242.85002.92002.83002.92002.92006,600
19 mar 20242.77002.87002.77002.80002.80004,700
18 mar 20242.87002.87002.81002.81002.81004,800
15 mar 20242.90002.93002.87002.87002.87003,900
14 mar 20242.87002.95002.87002.95002.95005,300
13 mar 20242.96003.00002.68002.99002.990029,600
12 mar 20243.09003.09003.03003.04003.04006,900
11 mar 20242.88003.19002.84003.18003.18009,900
08 mar 20243.07003.33003.07003.24003.24005,700
07 mar 20243.12003.32003.10003.10003.10003,800
06 mar 20243.39003.45003.16003.21003.210020,100
05 mar 20243.45003.45003.30003.39003.390023,800
04 mar 20243.16003.53003.16003.45003.450023,700
01 mar 20243.11003.15003.07003.15003.15008,000
29 feb 20242.78003.06002.78003.06003.06007,700
28 feb 20242.78002.82002.78002.78002.78001,700
27 feb 20242.83002.83002.80002.80002.8000700
26 feb 20242.72002.87002.72002.83002.83006,600
23 feb 20242.69002.73002.69002.69002.69002,600
22 feb 20242.69002.70002.68002.69002.69002,900
21 feb 20242.69002.69002.68002.68002.68001,600
20 feb 20242.74002.74002.69002.69002.69003,900
16 feb 20242.75002.75002.74002.74002.74001,100
15 feb 20242.79002.79002.70002.72002.7200700
14 feb 20242.72002.80002.72002.80002.80006,200
13 feb 20242.62002.70002.62002.70002.700027,800
12 feb 20242.67002.73002.62002.62002.620014,700
09 feb 20242.72002.74002.68002.74002.74001,700
08 feb 20242.62002.72002.52002.68002.68003,300
07 feb 20242.69002.75002.68002.75002.75001,200
06 feb 20242.70002.71002.61002.61002.61003,300
05 feb 20242.70002.71002.52002.71002.71005,400
02 feb 20242.59002.70002.58002.70002.70001,900
01 feb 20242.67002.67002.59002.66002.66003,400
31 ene 20242.71002.71002.67002.67002.67001,000
30 ene 20242.70002.72002.65002.71002.71003,200
29 ene 20242.71002.72002.70002.71002.71002,800
26 ene 20242.75002.75002.66002.75002.75002,800
25 ene 20242.66002.79002.66002.79002.79007,000
24 ene 20242.64002.75002.64002.67002.67003,200
23 ene 20242.64002.75002.57002.75002.750018,800
22 ene 20242.51002.70002.49002.65002.650013,100
19 ene 20242.70002.72002.52002.52002.520017,500
18 ene 20242.62002.69002.62002.69002.69002,700
17 ene 20242.63002.63002.62002.63002.63003,400
16 ene 20242.75002.75002.69002.70002.70002,200
12 ene 20242.71002.71002.64002.70002.70007,100
11 ene 20242.71002.75002.69002.72002.72004,500
10 ene 20242.73002.73002.70002.71002.71003,000
09 ene 20242.74002.74002.70002.70002.70002,100
08 ene 20242.67002.73002.67002.73002.7300800
05 ene 20242.72002.78002.70002.72002.72007,500
04 ene 20242.80002.80002.67002.72002.72004,500
03 ene 20242.62002.73002.60002.70002.70004,300
02 ene 20242.70002.86002.69002.72002.72008,500
29 dic 20232.81002.81002.70002.70002.700010,600
28 dic 20232.69002.85002.67002.82002.820014,300
27 dic 20232.75002.80002.66002.69002.69006,800
26 dic 20232.80002.89002.70002.70002.70009,100
22 dic 20232.77002.78002.75002.78002.78003,600
21 dic 20232.73002.80002.73002.78002.78006,400
20 dic 20232.96002.96002.58002.76002.760024,300
19 dic 20232.82002.97002.80002.80002.80008,500
18 dic 20232.90002.97002.78002.78002.780011,300
15 dic 20232.79003.00002.76002.97002.970044,400
14 dic 20232.82002.95002.76002.76002.76005,300
13 dic 20232.66002.87002.66002.71002.710010,200
12 dic 20232.61002.76002.61002.72002.720021,200
11 dic 20232.71002.71002.62002.65002.65004,800
08 dic 20232.71002.78002.71002.75002.75004,600
07 dic 20232.65002.79002.64002.71002.710013,900
06 dic 20232.65002.65002.64002.65002.65003,200
05 dic 20232.58002.69002.57002.65002.650016,700
04 dic 20232.65002.68002.56002.56002.560012,400
01 dic 20232.65002.68002.65002.68002.68001,500
30 nov 20232.60002.73002.60002.61002.61001,600
29 nov 20232.60002.60002.56002.56002.56006,400
28 nov 20232.70002.70002.56002.56002.56006,100
27 nov 20232.60002.67002.60002.60002.60007,000
24 nov 20232.55002.74002.55002.64002.64002,000
22 nov 20232.55002.75002.55002.60002.60001,200
21 nov 20232.58002.61002.54002.61002.6100900
20 nov 20232.55002.55002.55002.55002.5500200
17 nov 20232.63002.63002.63002.63002.6300800
16 nov 20232.54002.54002.54002.54002.54003,400
15 nov 20232.64002.64002.50002.58002.58005,100
14 nov 20232.63002.63002.57002.57002.57002,600
13 nov 20232.58002.58002.58002.58002.5800500
10 nov 20232.69002.69002.51002.54002.54007,600
09 nov 20232.73002.95002.63002.66002.66001,600
08 nov 20232.52002.61002.52002.61002.6100600
07 nov 20232.49002.59002.48002.53002.53002,800
06 nov 20232.62002.62002.55002.55002.55001,200
03 nov 20232.75002.75002.61002.63002.63004,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...