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

Otelco Cl A (NQ: OTEL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 12.15 12.60 12.00 12.30 10,971 +0.30(+2.50%)
Nov 29, 2017 11.95 12.05 11.70 12.00 10,701 +0.05(+0.42%)
Nov 28, 2017 12.00 12.01 11.90 11.95 4,728 -0.05(-0.42%)
Nov 27, 2017 11.30 12.20 11.30 12.00 12,435 +0.05(+0.42%)
Nov 22, 2017 11.95 11.95 11.95 205 -0.05(-0.42%)
Nov 21, 2017 11.30 12.00 11.20 12.00 298,306 +0.65(+5.73%)
Nov 20, 2017 11.40 11.40 11.20 11.35 4,725 +0.15(+1.34%)
Nov 17, 2017 11.45 11.45 11.10 11.20 8,034 -0.35(-3.02%)
Nov 16, 2017 11.53 11.60 11.40 11.55 3,083 -0.00(-0.01%)
Nov 15, 2017 11.80 11.80 11.26 11.55 7,424 -0.25(-2.12%)
Nov 14, 2017 12.50 12.50 11.30 11.80 39,747 -0.55(-4.45%)
Nov 13, 2017 11.90 12.60 11.90 12.35 23,160 +0.50(+4.22%)
Nov 10, 2017 11.40 11.88 11.40 11.85 16,404 +0.45(+3.95%)
Nov 09, 2017 10.95 11.45 10.95 11.40 12,243 +0.30(+2.70%)
Nov 08, 2017 10.80 11.75 10.80 11.10 77,304 +0.40(+3.74%)
Nov 07, 2017 10.10 11.03 10.00 10.70 217,430 +0.70(+7.00%)
Nov 06, 2017 10.04 10.10 10.00 10.00 2,714 +0.00(+0.00%)
Nov 03, 2017 10.30 10.30 9.975 10.00 3,027 -0.15(-1.44%)
Nov 02, 2017 10.25 10.25 10.10 10.15 1,267 -0.10(-1.01%)
Nov 01, 2017 10.05 10.25 10.05 10.25 3,153 +0.16(+1.61%)
Oct 31, 2017 10.09 10.09 10.09 10.09 1,717 -0.16(-1.58%)
Oct 30, 2017 10.10 10.25 10.10 10.25 3,468 +0.23(+2.30%)
Oct 27, 2017 10.10 10.29 10.00 10.02 6,770 +0.02(+0.20%)
Oct 26, 2017 10.05 10.05 9.900 10.00 3,829 +0.00(+0.00%)
Oct 25, 2017 9.920 10.00 9.789 10.00 6,246 +0.02(+0.20%)
Oct 24, 2017 9.964 9.980 9.964 9.980 250 -0.07(-0.70%)
Oct 23, 2017 10.09 10.15 10.05 10.05 3,459 -0.00(-0.05%)
Oct 20, 2017 10.11 10.17 10.00 10.05 7,131 +0.04(+0.35%)
Oct 19, 2017 10.01 10.24 10.00 10.02 7,693 -0.13(-1.28%)
Oct 18, 2017 10.25 10.26 9.900 10.15 7,959 -0.09(-0.93%)
Oct 17, 2017 10.10 10.24 10.00 10.24 2,709 +0.04(+0.44%)
Oct 16, 2017 10.05 10.36 10.05 10.20 7,960 +0.20(+2.00%)
Oct 13, 2017 9.955 10.32 9.950 10.00 37,053 +0.05(+0.50%)
Oct 12, 2017 10.10 10.10 9.950 9.950 6,492 +0.00(+0.00%)
Oct 11, 2017 9.730 10.11 9.730 9.950 34,991 +0.30(+3.11%)
Oct 10, 2017 9.500 9.750 9.500 9.650 4,245 +0.00(+0.00%)
Oct 09, 2017 9.600 9.650 9.550 9.650 6,476 +0.00(+0.00%)
Oct 06, 2017 9.655 9.800 9.500 9.650 34,125 -0.12(-1.22%)
Oct 05, 2017 9.650 9.770 9.550 9.770 6,602 +0.22(+2.30%)
Oct 04, 2017 9.550 9.550 9.450 9.550 2,407 +0.05(+0.53%)
Oct 03, 2017 9.650 9.681 9.500 9.500 3,814 -0.25(-2.56%)
Oct 02, 2017 9.500 9.750 9.329 9.750 4,498 +0.30(+3.17%)
Sep 29, 2017 9.450 9.565 9.250 9.450 10,609 +0.05(+0.53%)
Sep 28, 2017 9.450 9.649 9.400 9.400 9,609 -0.05(-0.53%)
Sep 27, 2017 9.500 9.655 9.450 9.450 31,769 +0.00(+0.00%)
Sep 26, 2017 9.850 9.850 9.250 9.450 19,877 -0.30(-3.08%)
Sep 25, 2017 9.800 9.850 9.600 9.750 26,740 -0.15(-1.52%)
Sep 22, 2017 9.750 9.947 9.636 9.900 13,450 +0.25(+2.59%)
Sep 21, 2017 9.800 9.800 9.574 9.650 9,200 -0.10(-1.03%)
Sep 20, 2017 9.700 9.800 9.700 9.750 13,593 +0.10(+1.04%)
Sep 19, 2017 9.700 10.35 9.514 9.650 25,934 +0.06(+0.63%)
Sep 18, 2017 9.650 9.650 9.400 9.589 9,521 +0.24(+2.56%)
Sep 15, 2017 9.000 9.350 8.950 9.350 5,945 +0.35(+3.89%)
Sep 14, 2017 9.050 9.100 8.950 9.000 3,235 -0.10(-1.10%)
Sep 13, 2017 9.100 9.227 9.000 9.100 11,257 -0.10(-1.09%)
Sep 12, 2017 9.000 9.225 8.900 9.200 8,553 +0.30(+3.37%)
Sep 11, 2017 9.231 9.345 8.850 8.900 21,379 -0.30(-3.26%)
Sep 08, 2017 9.150 9.250 9.150 9.200 5,992 -0.05(-0.54%)
Sep 07, 2017 9.350 9.500 9.150 9.250 8,530 -0.10(-1.07%)
Sep 06, 2017 9.269 9.450 9.250 9.350 8,512 +0.15(+1.63%)
Sep 05, 2017 9.576 9.650 9.150 9.200 16,186 -0.25(-2.65%)
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.