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 31, 2021 11.74 11.74 11.74 0 +0.02(+0.15%)
Mar 30, 2021 11.61 11.73 11.61 11.72 47,989 +0.18(+1.57%)
Mar 29, 2021 11.54 11.54 11.54 70 +0.00(+0.00%)
Mar 26, 2021 11.56 11.56 11.54 11.54 6,000 -0.02(-0.17%)
Mar 25, 2021 11.55 11.56 11.55 11.56 11,276 -0.01(-0.09%)
Mar 24, 2021 11.56 11.57 11.56 11.57 477 -0.00(-0.02%)
Mar 23, 2021 11.57 11.57 11.57 11.57 208 +0.03(+0.28%)
Mar 22, 2021 11.53 11.54 11.52 11.54 5,448 +0.01(+0.09%)
Mar 19, 2021 11.58 11.58 11.53 11.53 2,600 -0.05(-0.43%)
Mar 18, 2021 11.58 11.58 11.58 146 +0.00(+0.00%)
Mar 17, 2021 11.58 11.58 11.58 11.58 1,696 +0.06(+0.52%)
Mar 16, 2021 11.58 11.58 11.52 11.52 5,305 -0.06(-0.52%)
Mar 15, 2021 11.58 11.58 11.58 11.58 1,149 +0.05(+0.43%)
Mar 12, 2021 11.56 11.56 11.53 11.53 2,700 +0.00(+0.00%)
Mar 11, 2021 11.53 11.53 11.53 11.53 388 -0.10(-0.86%)
Mar 10, 2021 11.63 11.63 11.63 13 +0.00(+0.00%)
Mar 09, 2021 11.55 11.63 11.55 11.63 4,522 +0.10(+0.87%)
Mar 08, 2021 11.56 11.56 11.53 11.53 4,600 -0.03(-0.26%)
Mar 05, 2021 11.56 11.56 11.56 11.56 1,300 +0.01(+0.09%)
Mar 04, 2021 11.49 11.57 11.49 11.55 8,895 +0.03(+0.26%)
Mar 03, 2021 11.51 11.60 11.50 11.52 22,304 -0.03(-0.26%)
Mar 02, 2021 11.51 11.57 11.51 11.55 5,994 -0.03(-0.26%)
Mar 01, 2021 11.60 11.60 11.51 11.58 1,208 +0.01(+0.09%)
Feb 26, 2021 11.56 11.57 11.56 11.57 1,900 +0.01(+0.09%)
Feb 25, 2021 11.58 11.60 11.50 11.56 3,632 -0.04(-0.34%)
Feb 24, 2021 11.62 11.62 11.60 11.60 1,975 -0.01(-0.09%)
Feb 23, 2021 11.60 11.61 11.57 11.61 2,834 +0.00(+0.02%)
Feb 22, 2021 11.49 11.63 11.49 11.61 906 +0.03(+0.24%)
Feb 19, 2021 11.58 11.58 11.58 11.58 700 -0.05(-0.43%)
Feb 18, 2021 11.56 11.63 11.56 11.63 424 +0.01(+0.09%)
Feb 17, 2021 11.62 11.62 11.62 11.62 1,350 +0.07(+0.58%)
Feb 16, 2021 11.53 11.59 11.53 11.55 1,246 +0.00(+0.03%)
Feb 12, 2021 11.62 11.62 11.55 11.55 1,500 -0.01(-0.13%)
Feb 11, 2021 11.62 11.62 11.56 11.56 3,650 +0.04(+0.30%)
Feb 10, 2021 11.40 11.57 11.40 11.53 1,419 -0.07(-0.60%)
Feb 09, 2021 11.61 11.62 11.40 11.60 24,218 -0.01(-0.09%)
Feb 08, 2021 11.61 11.61 11.61 106 +0.00(+0.00%)
Feb 05, 2021 11.60 11.62 11.60 11.61 6,500 +0.03(+0.29%)
Feb 04, 2021 11.61 11.61 11.58 11.58 6,222 -0.02(-0.20%)
Feb 03, 2021 11.60 11.60 11.60 11.60 379 +0.00(+0.04%)
Feb 02, 2021 11.59 11.61 11.59 11.60 2,144 -0.00(-0.04%)
Feb 01, 2021 11.50 11.60 11.50 11.60 3,582 -0.01(-0.09%)
Jan 29, 2021 11.62 11.62 11.61 11.61 800 -0.01(-0.09%)
Jan 28, 2021 11.62 11.62 11.62 11.62 370 +0.01(+0.09%)
Jan 27, 2021 11.62 11.62 11.61 11.61 913 -0.03(-0.26%)
Jan 26, 2021 11.63 11.64 11.63 11.64 53,148 +0.03(+0.26%)
Jan 25, 2021 11.61 11.61 11.61 11.61 9,979 +0.00(+0.00%)
Jan 22, 2021 11.61 11.61 11.61 82 +0.00(+0.00%)
Jan 21, 2021 11.62 11.65 11.61 11.61 6,052 -0.02(-0.17%)
Jan 20, 2021 11.61 11.63 11.61 11.63 4,000 +0.00(+0.00%)
Jan 19, 2021 11.64 11.64 11.61 11.63 1,975 -0.02(-0.17%)
Jan 15, 2021 11.60 11.65 11.60 11.65 3,600 +0.06(+0.52%)
Jan 14, 2021 11.59 11.60 11.59 11.59 829 -0.02(-0.17%)
Jan 13, 2021 11.61 11.61 11.54 11.61 577 +0.01(+0.09%)
Jan 12, 2021 11.56 11.60 11.56 11.60 3,189 +0.08(+0.69%)
Jan 11, 2021 11.50 11.52 11.50 11.52 385 +0.00(+0.00%)
Jan 08, 2021 11.52 11.52 11.52 11.52 600 +0.00(+0.00%)
Jan 07, 2021 11.52 11.52 11.52 11.52 105 +0.02(+0.17%)
Jan 06, 2021 11.50 11.50 11.50 11.50 213 +0.03(+0.26%)
Jan 05, 2021 11.50 11.50 11.47 11.47 704 +0.00(+0.00%)
Jan 04, 2021 11.46 11.47 11.45 11.47 1,340 -0.08(-0.69%)
Dec 31, 2020 11.55 11.55 11.55 164 +0.10(+0.87%)
Dec 30, 2020 11.45 11.45 11.45 164 +0.00(+0.00%)
Dec 29, 2020 11.45 11.45 11.45 5 +0.00(+0.00%)
Dec 28, 2020 11.44 11.50 11.44 11.45 1,830 -0.00(-0.01%)
Dec 24, 2020 11.45 11.45 11.44 11.45 2,000 -0.09(-0.77%)
Dec 23, 2020 11.46 11.54 11.45 11.54 4,517 +0.09(+0.79%)
Dec 22, 2020 11.44 11.46 11.44 11.45 5,707 +0.01(+0.09%)
Dec 21, 2020 11.44 11.44 11.44 11.44 352 +0.01(+0.09%)
Dec 18, 2020 11.48 11.48 11.43 11.43 1,700 +0.00(+0.00%)
Dec 17, 2020 11.43 11.43 11.43 11.43 685 +0.00(+0.00%)
Dec 16, 2020 11.54 11.54 11.43 11.43 285 +0.02(+0.18%)
Dec 15, 2020 11.49 11.49 11.41 11.41 615 -0.07(-0.61%)
Dec 14, 2020 11.48 11.48 11.48 113 +0.00(+0.00%)
Dec 11, 2020 11.48 11.48 11.48 11.48 400 +0.07(+0.61%)
Dec 10, 2020 11.41 11.41 11.41 64 +0.00(+0.00%)
Dec 09, 2020 11.50 11.50 11.41 11.41 13,458 -0.13(-1.13%)
Dec 08, 2020 11.51 11.54 11.50 11.54 8,170 +0.02(+0.17%)
Dec 07, 2020 11.52 11.53 11.52 11.52 8,427 -0.02(-0.18%)
Dec 04, 2020 11.52 11.54 11.52 11.54 2,800 +0.01(+0.10%)
Dec 03, 2020 11.52 11.53 11.52 11.53 4,410 +0.01(+0.09%)
Dec 02, 2020 11.52 11.52 11.52 11.52 1,055 +0.00(+0.00%)
Dec 01, 2020 11.52 11.52 11.52 11.52 978 +0.00(+0.00%)
Nov 30, 2020 11.53 11.53 11.52 423 -0.01(-0.04%)
Nov 27, 2020 11.53 11.53 11.53 207 +0.00(+0.00%)
Nov 25, 2020 11.50 11.53 11.50 11.53 1,600 -0.00(-0.03%)
Nov 24, 2020 11.52 11.53 11.52 11.53 550 +0.03(+0.25%)
Nov 23, 2020 11.50 11.52 11.50 11.50 14,851 -0.01(-0.09%)
Nov 20, 2020 11.50 11.52 11.50 11.51 3,700 +0.03(+0.26%)
Nov 19, 2020 11.50 11.50 11.48 11.48 1,794 -0.00(-0.00%)
Nov 18, 2020 11.48 11.50 11.48 11.48 7,214 -0.02(-0.17%)
Nov 17, 2020 11.54 11.54 11.50 11.50 16,787 +0.04(+0.35%)
Nov 16, 2020 11.60 11.60 11.46 11.46 6,988 +0.01(+0.13%)
Nov 13, 2020 11.45 11.45 11.45 11.45 2,700 -0.00(-0.04%)
Nov 12, 2020 11.47 11.48 11.43 11.45 3,423 -0.01(-0.09%)
Nov 11, 2020 11.41 11.46 11.41 11.46 339 +0.05(+0.44%)
Nov 10, 2020 11.50 11.50 11.41 11.41 16,955 -0.09(-0.78%)
Nov 09, 2020 11.51 11.51 11.46 11.50 3,924 +0.00(+0.00%)
Nov 06, 2020 11.48 11.50 11.48 11.50 1,000 +0.00(+0.00%)
Nov 05, 2020 11.50 11.50 11.46 11.50 1,392 +0.05(+0.44%)
Nov 04, 2020 11.51 11.51 11.45 11.45 5,592 -0.05(-0.43%)
Nov 03, 2020 11.49 11.50 11.48 11.50 2,671 +0.03(+0.26%)
Nov 02, 2020 11.47 11.48 11.47 11.47 1,887 -0.02(-0.17%)
Oct 30, 2020 11.49 11.49 11.49 11.49 100 -0.02(-0.17%)
Oct 29, 2020 11.50 11.51 11.50 11.51 318 +0.02(+0.17%)
Oct 28, 2020 11.47 11.49 11.47 11.49 1,300 +0.00(+0.00%)
Oct 27, 2020 11.49 11.49 11.49 334 +0.00(+0.00%)
Oct 26, 2020 11.49 11.49 11.49 11.49 1,137 +0.04(+0.35%)
Oct 23, 2020 11.46 11.46 11.45 11.45 2,000 -0.01(-0.09%)
Oct 22, 2020 11.46 11.46 11.46 11.46 269 +0.01(+0.09%)
Oct 21, 2020 11.45 11.45 11.45 20 +0.00(+0.00%)
Oct 20, 2020 11.46 11.46 11.45 11.45 5,655 -0.01(-0.09%)
Oct 19, 2020 11.46 11.46 11.46 5 +0.00(+0.00%)
Oct 16, 2020 11.46 11.46 11.46 11.46 700 +0.01(+0.09%)
Oct 15, 2020 11.45 11.48 11.45 11.45 4,155 -0.05(-0.43%)
Oct 14, 2020 11.50 11.50 11.49 11.50 2,174 +0.00(+0.00%)
Oct 13, 2020 11.44 11.50 11.44 11.50 534 +0.04(+0.31%)
Oct 12, 2020 11.44 11.46 11.44 11.46 474 +0.04(+0.39%)
Oct 09, 2020 11.45 11.45 11.42 11.42 34,700 -0.04(-0.35%)
Oct 08, 2020 11.46 11.46 11.46 33 +0.00(+0.00%)
Oct 07, 2020 11.46 11.46 11.46 11.46 139 +0.05(+0.44%)
Oct 06, 2020 11.42 11.46 11.41 11.41 3,142 +0.00(+0.00%)
Oct 05, 2020 11.41 11.43 11.41 11.41 1,110 +0.01(+0.09%)
Oct 02, 2020 11.45 11.45 11.40 11.40 14,600 -0.04(-0.35%)
Oct 01, 2020 11.46 11.46 11.44 11.44 5,805 -0.02(-0.17%)
Sep 30, 2020 11.44 11.50 11.44 11.46 3,202 +0.01(+0.11%)
Sep 29, 2020 11.44 11.45 11.44 11.45 3,302 -0.03(-0.28%)
Sep 28, 2020 11.45 11.48 11.35 11.48 16,227 +0.03(+0.26%)
Sep 25, 2020 11.50 11.51 11.45 11.45 2,100 -0.03(-0.22%)
Sep 24, 2020 11.44 11.47 11.44 11.47 4,427 +0.01(+0.13%)
Sep 23, 2020 11.48 11.48 11.45 11.46 23,133 -0.04(-0.35%)
Sep 22, 2020 11.48 11.50 11.48 11.50 607 +0.02(+0.14%)
Sep 21, 2020 11.49 11.49 11.48 11.48 3,915 -0.02(-0.14%)
Sep 18, 2020 11.48 11.50 11.48 11.50 8,700 +0.01(+0.09%)
Sep 17, 2020 11.48 11.49 11.48 11.49 7,353 +0.01(+0.09%)
Sep 16, 2020 11.49 11.53 11.48 11.48 6,120 -0.02(-0.17%)
Sep 15, 2020 11.50 11.50 11.49 11.50 1,786 +0.00(+0.00%)
Sep 14, 2020 11.51 11.51 11.50 11.50 852 -0.02(-0.17%)
Sep 11, 2020 11.48 11.55 11.48 11.52 1,300 +0.04(+0.35%)
Sep 10, 2020 11.49 11.49 11.48 11.48 629 +0.00(+0.00%)
Sep 09, 2020 11.48 11.48 11.48 11.48 633 -0.02(-0.17%)
Sep 08, 2020 11.51 11.51 11.50 11.50 1,393 +0.00(+0.00%)
Sep 04, 2020 11.49 11.52 11.48 11.50 3,100 +0.00(+0.00%)
Sep 03, 2020 11.48 11.52 11.48 11.50 8,374 -0.05(-0.43%)
Sep 02, 2020 11.54 11.55 11.49 11.55 3,845 +0.05(+0.43%)
Sep 01, 2020 11.60 11.60 11.48 11.50 8,572 -0.01(-0.09%)
Aug 31, 2020 11.48 11.51 11.47 11.51 22,530 +0.02(+0.17%)
Aug 28, 2020 11.48 11.49 11.48 11.49 1,300 +0.01(+0.09%)
Aug 27, 2020 11.48 11.48 11.48 107 +0.00(+0.00%)
Aug 26, 2020 11.48 11.49 11.47 11.48 13,095 +0.01(+0.09%)
Aug 25, 2020 11.47 11.49 11.47 11.47 4,563 -0.01(-0.09%)
Aug 24, 2020 11.46 11.51 11.46 11.48 1,716 -0.07(-0.61%)
Aug 21, 2020 11.55 11.55 11.55 168 +0.00(+0.00%)
Aug 20, 2020 11.57 11.57 11.50 11.55 3,779 +0.05(+0.43%)
Aug 19, 2020 11.50 11.58 11.50 11.50 3,582 -0.00(-0.01%)
Aug 18, 2020 11.48 11.50 11.48 11.50 17,622 +0.01(+0.10%)
Aug 17, 2020 11.47 11.59 11.46 11.49 20,563 -0.08(-0.69%)
Aug 14, 2020 11.44 11.57 11.44 11.57 3,100 +0.13(+1.14%)
Aug 13, 2020 11.51 11.51 11.44 11.44 1,873 -0.06(-0.52%)
Aug 12, 2020 11.51 11.51 11.40 11.50 41,762 +0.04(+0.35%)
Aug 11, 2020 11.51 11.51 11.45 11.46 9,415 -0.06(-0.52%)
Aug 10, 2020 11.53 11.53 11.52 11.52 364 +0.02(+0.17%)
Aug 07, 2020 11.45 11.50 11.45 11.50 6,900 +0.06(+0.52%)
Aug 06, 2020 11.45 11.53 11.44 11.44 3,400 +0.04(+0.35%)
Aug 05, 2020 11.46 11.52 11.40 11.40 14,662 -0.21(-1.81%)
Aug 04, 2020 11.48 11.61 11.45 11.61 18,193 +0.02(+0.17%)
Aug 03, 2020 11.48 11.59 11.48 11.59 2,948 +0.08(+0.70%)
Jul 31, 2020 11.46 11.54 11.45 11.51 2,400 +0.03(+0.26%)
Jul 30, 2020 11.55 11.55 11.48 11.48 5,599 -0.01(-0.09%)
Jul 29, 2020 11.51 11.51 11.45 11.49 11,637 -0.02(-0.17%)
Jul 28, 2020 11.45 11.55 11.41 11.51 99,695 +0.12(+1.05%)
Jul 27, 2020 11.70 11.99 11.26 11.39 207,416 -0.87(-7.10%)
Jul 24, 2020 11.79 12.45 11.73 12.26 10,600 +0.18(+1.50%)
Jul 23, 2020 11.97 12.25 11.97 12.08 1,025 +0.23(+1.93%)
Jul 22, 2020 11.98 12.25 11.85 11.85 3,019 -0.23(-1.87%)
Jul 21, 2020 12.08 12.08 12.08 12.08 314 -0.15(-1.26%)
Jul 20, 2020 11.99 12.50 11.99 12.23 1,627 +0.21(+1.73%)
Jul 17, 2020 11.50 12.50 11.43 12.02 8,900 +0.18(+1.54%)
Jul 16, 2020 11.71 11.85 11.50 11.84 2,782 -0.13(-1.09%)
Jul 15, 2020 11.70 11.99 11.70 11.97 4,060 +0.25(+2.11%)
Jul 14, 2020 11.52 11.83 11.52 11.72 7,069 -0.04(-0.36%)
Jul 13, 2020 12.09 12.09 11.69 11.77 5,058 -0.23(-1.96%)
Jul 10, 2020 12.00 12.00 12.00 12.00 200 -0.10(-0.81%)
Jul 09, 2020 12.49 12.49 11.99 12.10 2,458 -0.15(-1.25%)
Jul 08, 2020 12.24 12.25 11.70 12.25 19,100 +0.13(+1.07%)
Jul 07, 2020 11.73 12.12 11.61 12.12 8,391 +0.40(+3.41%)
Jul 06, 2020 11.54 12.00 11.34 11.72 19,412 +0.04(+0.33%)
Jul 02, 2020 11.66 11.94 11.57 11.68 2,900 -0.01(-0.08%)
Jul 01, 2020 11.14 11.93 11.04 11.69 17,383 +0.42(+3.73%)
Jun 30, 2020 11.71 11.71 11.12 11.27 20,043 -0.26(-2.25%)
Jun 29, 2020 11.11 12.50 11.11 11.53 23,252 +0.29(+2.58%)
Jun 26, 2020 11.14 11.93 11.01 11.24 39,100 +0.10(+0.90%)
Jun 25, 2020 10.00 11.19 10.00 11.14 70,451 +0.95(+9.32%)
Jun 24, 2020 8.150 10.85 7.340 10.19 152,183 +1.99(+24.27%)
Jun 23, 2020 8.200 8.403 8.200 8.200 7,992 +0.05(+0.61%)
Jun 22, 2020 7.940 8.200 7.940 8.150 5,026 +0.22(+2.77%)
Jun 19, 2020 7.800 7.990 7.800 7.930 1,200 +0.25(+3.26%)
Jun 18, 2020 7.500 7.680 7.500 7.680 1,482 +0.19(+2.54%)
Jun 17, 2020 7.320 7.500 7.230 7.490 7,169 +0.27(+3.74%)
Jun 16, 2020 7.510 7.510 7.010 7.220 4,925 -0.28(-3.73%)
Jun 15, 2020 7.660 7.860 6.890 7.500 3,766 -0.25(-3.23%)
Jun 12, 2020 7.450 7.750 7.130 7.750 2,000 +0.29(+3.89%)
Jun 11, 2020 7.500 7.560 7.050 7.460 6,248 -0.14(-1.84%)
Jun 10, 2020 7.750 7.790 7.600 7.600 2,613 -0.35(-4.40%)
Jun 09, 2020 7.720 7.950 7.700 7.950 1,260 +0.07(+0.89%)
Jun 08, 2020 7.500 7.990 7.500 7.880 3,597 +0.38(+5.07%)
Jun 05, 2020 7.700 7.700 7.490 7.500 13,500 -0.26(-3.32%)
Jun 04, 2020 7.700 7.797 7.700 7.758 1,443 +0.16(+2.07%)
Jun 03, 2020 7.600 7.760 7.530 7.600 4,749 -0.25(-3.18%)
Jun 02, 2020 7.900 7.900 7.520 7.850 3,198 +0.09(+1.21%)
Jun 01, 2020 7.580 7.960 7.580 7.756 5,773 +0.21(+2.73%)
May 29, 2020 7.500 7.678 7.500 7.550 1,600 +0.01(+0.13%)
May 28, 2020 7.620 7.750 7.244 7.540 2,721 -0.08(-1.05%)
May 27, 2020 7.690 7.700 7.500 7.620 6,491 +0.12(+1.53%)
May 26, 2020 7.490 7.703 7.040 7.505 3,729 +0.04(+0.47%)
May 22, 2020 7.420 7.470 7.360 7.470 2,900 +0.22(+3.03%)
May 21, 2020 7.310 7.490 6.710 7.250 6,899 -0.14(-1.89%)
May 20, 2020 7.240 7.460 7.230 7.390 4,936 -0.03(-0.40%)
May 19, 2020 7.450 7.490 7.100 7.420 4,986 +0.15(+2.13%)
May 18, 2020 6.480 7.700 6.480 7.265 19,436 +1.15(+18.71%)
May 15, 2020 7.403 7.403 5.650 6.120 46,800 -0.98(-13.80%)
May 14, 2020 7.120 7.120 7.100 7.100 4,037 -0.17(-2.30%)
May 13, 2020 7.500 7.800 7.183 7.267 9,274 -0.41(-5.29%)
May 12, 2020 8.100 8.100 7.588 7.673 3,099 -0.23(-2.88%)
May 11, 2020 7.690 8.480 7.690 7.900 8,424 +0.32(+4.19%)
May 08, 2020 7.305 7.960 7.250 7.583 22,000 +0.21(+2.88%)
May 07, 2020 7.500 7.505 7.305 7.370 6,110 +0.02(+0.27%)
May 06, 2020 7.768 7.768 7.350 7.350 4,292 -0.70(-8.70%)
May 05, 2020 7.320 8.113 7.320 8.050 1,243 -0.20(-2.42%)
May 04, 2020 7.500 8.250 7.140 8.250 7,676 +0.13(+1.56%)
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.