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 (%)
Mar 29, 2019 16.20 16.76 16.07 16.40 27,400 +0.25(+1.55%)
Mar 28, 2019 16.15 16.16 16.10 16.15 884 -0.10(-0.62%)
Mar 27, 2019 16.10 16.35 16.09 16.25 3,501 +0.23(+1.42%)
Mar 26, 2019 16.07 16.10 16.02 16.02 3,674 -0.02(-0.15%)
Mar 25, 2019 15.98 16.05 15.93 16.05 788 +0.25(+1.57%)
Mar 22, 2019 15.75 16.40 15.75 15.80 10,200 +0.06(+0.37%)
Mar 21, 2019 15.30 15.74 15.23 15.74 6,930 +0.29(+1.88%)
Mar 20, 2019 15.21 15.45 15.19 15.45 8,918 -0.20(-1.28%)
Mar 19, 2019 15.50 15.65 15.50 15.65 4,962 +0.15(+0.97%)
Mar 18, 2019 15.44 15.50 15.40 15.50 7,317 -0.10(-0.64%)
Mar 15, 2019 15.31 15.60 15.25 15.60 4,500 +0.10(+0.65%)
Mar 14, 2019 15.28 15.50 15.28 15.50 824 +0.00(+0.00%)
Mar 13, 2019 15.36 15.58 14.75 15.50 15,074 +0.15(+0.97%)
Mar 12, 2019 15.64 15.65 15.35 15.35 3,465 -0.23(-1.48%)
Mar 11, 2019 15.55 15.65 15.35 15.58 4,532 +0.02(+0.14%)
Mar 08, 2019 15.60 15.75 15.56 15.56 7,100 -0.04(-0.26%)
Mar 07, 2019 15.67 15.75 15.60 15.60 35,932 -0.01(-0.06%)
Mar 06, 2019 16.00 16.00 15.45 15.61 29,836 -0.38(-2.38%)
Mar 05, 2019 16.40 16.40 15.65 15.99 22,146 -1.12(-6.55%)
Mar 04, 2019 16.60 17.11 16.45 17.11 4,188 +0.49(+2.95%)
Mar 01, 2019 16.45 16.62 16.45 16.62 7,200 +0.02(+0.12%)
Feb 28, 2019 16.30 16.60 16.30 16.60 1,710 +0.30(+1.84%)
Feb 27, 2019 16.50 16.50 16.30 16.30 2,736 -0.19(-1.15%)
Feb 26, 2019 16.10 17.20 16.00 16.49 54,787 +0.23(+1.41%)
Feb 25, 2019 16.16 16.32 16.16 16.26 3,420 +0.07(+0.43%)
Feb 22, 2019 16.27 16.28 16.10 16.19 5,800 -0.07(-0.42%)
Feb 21, 2019 16.22 16.30 16.20 16.26 4,231 +0.01(+0.05%)
Feb 20, 2019 16.20 16.27 16.20 16.25 1,169 +0.00(+0.00%)
Feb 19, 2019 16.21 16.27 16.20 16.25 7,773 +0.05(+0.31%)
Feb 15, 2019 16.53 16.53 16.20 16.20 900 -0.33(-2.00%)
Feb 14, 2019 16.76 16.76 16.53 16.53 677 -0.24(-1.43%)
Feb 13, 2019 16.77 16.77 16.77 174 +0.00(+0.02%)
Feb 12, 2019 16.65 16.77 16.65 16.77 1,339 +0.22(+1.31%)
Feb 11, 2019 16.79 16.80 16.53 16.55 2,023 -0.25(-1.49%)
Feb 08, 2019 16.80 16.80 16.80 16.80 1,200 -0.07(-0.43%)
Feb 07, 2019 16.83 16.88 16.80 16.87 2,314 -0.38(-2.18%)
Feb 06, 2019 17.25 17.25 17.25 94 +0.00(+0.00%)
Feb 05, 2019 17.25 17.25 17.25 221 -0.00(-0.02%)
Feb 04, 2019 16.53 17.25 16.53 17.25 1,763 +0.55(+3.31%)
Feb 01, 2019 16.70 16.70 16.70 215 +0.00(+0.00%)
Jan 31, 2019 16.41 17.00 16.41 16.70 7,774 +0.00(+0.00%)
Jan 30, 2019 16.58 17.47 16.46 16.70 1,026 +0.39(+2.41%)
Jan 29, 2019 16.31 16.31 16.31 16.31 259 -0.42(-2.53%)
Jan 28, 2019 16.20 16.81 16.20 16.73 12,596 +0.43(+2.64%)
Jan 25, 2019 16.70 16.70 16.30 16.30 2,900 -0.31(-1.87%)
Jan 24, 2019 16.55 17.05 16.20 16.61 6,451 +0.12(+0.73%)
Jan 23, 2019 16.68 16.68 16.12 16.49 2,518 -0.01(-0.06%)
Jan 22, 2019 16.45 16.69 16.45 16.50 1,583 +0.42(+2.62%)
Jan 18, 2019 16.32 16.65 16.08 16.08 3,700 -0.23(-1.42%)
Jan 17, 2019 16.55 16.57 16.31 16.31 1,530 -0.27(-1.63%)
Jan 16, 2019 16.18 16.58 15.87 16.58 1,274 +0.13(+0.77%)
Jan 15, 2019 16.99 16.99 16.45 16.45 672 -0.24(-1.42%)
Jan 14, 2019 16.49 16.81 16.12 16.69 1,196 +0.20(+1.21%)
Jan 10, 2019 16.49 16.49 16.49 0 +0.14(+0.86%)
Jan 09, 2019 15.88 16.35 15.86 16.35 13,703 +0.27(+1.68%)
Jan 08, 2019 15.90 16.62 15.90 16.08 10,109 -0.18(-1.12%)
Jan 07, 2019 16.49 16.49 16.26 16.26 659 -0.16(-0.96%)
Jan 04, 2019 16.42 16.42 16.42 16.42 400 +0.63(+3.99%)
Jan 03, 2019 15.98 16.22 15.79 15.79 13,654 -0.44(-2.71%)
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.