Historical Prices for Occam Networks (OCNW)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Occam Networks Inc. (OCNW)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	2.30	2.35	2.19	2.35	21,636	-0.20	-7.84%
12/1/08	2.30	2.55	2.03	2.55	20,992	0.27	11.84%
11/28/08	2.29	2.29	2.2799	2.28	1,140	0.02	0.88%
11/26/08	2.20	2.28	2.12	2.26	14,917	0.02	0.89%
11/25/08	2.34	2.34	2.24	2.24	7,524	0.02	0.90%
11/24/08	2.18	2.35	2.04	2.22	48,233	-0.02	-0.89%
11/21/08	2.25	2.36	2.19	2.24	12,479	–	–
11/20/08	2.1496	2.24	2.1496	2.24	2,062	-0.02	-0.88%
11/19/08	2.24	2.28	2.15	2.26	16,200	0.01	0.44%
11/18/08	2.33	2.33	2.05	2.25	130,662	–	–
11/17/08	2.21	2.32	2.21	2.25	3,280	-0.08	-3.43%
11/14/08	2.39	2.39	2.25	2.33	28,061	-0.01	-0.43%
11/13/08	2.31	2.34	2.26	2.34	7,956	0.04	1.74%
11/12/08	2.39	2.39	2.25	2.30	8,524	-0.13	-5.35%
11/11/08	2.40	2.45	2.3005	2.43	10,398	-0.04	-1.62%
11/10/08	2.23	2.47	2.15	2.47	15,962	0.17	7.39%
11/7/08	2.36	2.75	2.04	2.30	72,275	0.01	0.44%
11/6/08	2.24	2.29	1.95	2.29	39,397	0.08	3.62%
11/5/08	2.30	2.30	2.18	2.21	33,600	-0.05	-2.21%
11/4/08	2.45	2.45	2.26	2.26	17,050	-0.16	-6.61%
11/3/08	2.89	2.89	2.25	2.42	23,800	-0.39	-13.88%
10/31/08	2.67	2.88	2.5926	2.81	9,394	0.22	8.49%
10/30/08	2.50	2.75	2.50	2.59	14,697	0.21	8.82%
10/29/08	2.29	2.58	2.28	2.38	6,885	0.03	1.28%
10/28/08	2.15	2.35	1.90	2.35	49,882	0.20	9.30%
10/27/08	2.07	2.16	2.07	2.15	31,671	-0.06	-2.71%
10/24/08	2.185	2.25	1.88	2.21	33,191	–	–
10/23/08	2.19	2.34	2.05	2.21	31,808	-0.03	-1.34%
10/22/08	2.34	2.34	2.24	2.24	1,859	-0.06	-2.61%
10/21/08	2.27	2.30	2.27	2.30	8,727	0.01	0.44%
10/20/08	2.25	2.30	2.25	2.29	10,994	0.06	2.69%
10/17/08	2.725	2.73	2.19	2.23	71,512	-0.29	-11.51%
10/16/08	2.5401	2.93	2.50	2.52	4,978	0.03	1.20%
10/15/08	2.84	2.84	2.49	2.49	7,450	-0.31	-11.07%
10/14/08	2.73	2.95	2.73	2.80	33,166	0.27	10.67%
10/13/08	2.90	2.90	2.53	2.53	8,106	-0.40	-13.65%
10/10/08	2.54	2.93	2.35	2.93	112,351	0.18	6.55%
10/9/08	2.9899	2.9899	2.35	2.75	9,723	-0.10	-3.51%
10/8/08	2.79	2.90	2.28	2.85	51,898	-0.06	-2.06%
10/7/08	2.92	2.94	2.80	2.91	22,175	-0.09	-3.00%
10/6/08	3.12	3.14	2.87	3.00	32,045	-0.26	-7.98%
10/3/08	3.20	3.28	3.20	3.26	5,600	-0.03	-0.91%
10/2/08	3.27	3.69	3.06	3.29	33,334	-0.49	-12.96%
10/1/08	4.03	4.03	3.5901	3.78	14,085	-0.22	-5.50%
9/30/08	3.14	4.00	3.02	4.00	43,753	0.80	25.00%
9/29/08	3.2601	3.40	3.00	3.20	46,080	-0.15	-4.48%
9/26/08	3.3101	3.37	3.3001	3.35	8,125	-0.05	-1.47%
9/25/08	3.34	3.56	3.32	3.40	4,430	0.04	1.19%
9/24/08	3.5001	3.52	3.35	3.36	19,160	-0.08	-2.33%
9/23/08	3.45	3.50	3.42	3.44	4,596	-0.05	-1.43%
9/22/08	3.55	3.64	3.42	3.49	11,058	-0.06	-1.69%
9/19/08	3.75	3.85	3.40	3.55	31,260	-0.20	-5.33%
9/18/08	3.716	3.75	3.27	3.75	26,103	-0.07	-1.83%
9/17/08	3.62	3.82	3.34	3.82	18,486	0.26	7.30%
9/16/08	3.69	4.02	3.37	3.56	54,924	-0.15	-4.04%
9/15/08	3.76	3.76	3.50	3.71	19,486	-0.06	-1.59%
9/12/08	3.84	3.84	3.72	3.77	8,159	–	–
9/11/08	3.97	3.98	3.72	3.77	34,420	-0.14	-3.58%
9/10/08	4.01	4.02	3.91	3.91	2,700	-0.09	-2.25%
9/9/08	4.06	4.22	3.84	4.00	11,871	0.02	0.50%
9/8/08	4.08	4.08	3.89	3.98	4,374	-0.12	-2.93%
9/5/08	3.97	4.13	3.75	4.10	16,376	0.05	1.23%
9/4/08	4.00	4.12	3.89	4.05	14,705	0.03	0.75%