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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
May 31, 2018 3.770 3.779 3.713 3.731 685,413 -0.05(-1.22%)
May 30, 2018 3.791 3.798 3.724 3.777 857,159 -0.02(-0.56%)
May 29, 2018 3.887 3.894 3.749 3.798 1,194,839 -0.10(-2.46%)
May 25, 2018 3.894 3.894 3.894 0 -0.04(-0.90%)
May 24, 2018 3.968 3.976 3.883 3.929 692,455 -0.04(-0.98%)
May 23, 2018 3.983 3.984 3.915 3.968 677,601 -0.01(-0.36%)
May 22, 2018 4.039 4.039 3.958 3.983 631,809 -0.03(-0.84%)
May 21, 2018 4.058 4.110 4.016 4.016 1,630,543 -0.03(-0.78%)
May 18, 2018 3.981 4.058 3.967 4.048 862,824 +0.07(+1.67%)
May 17, 2018 3.918 3.988 3.887 3.981 730,832 +0.05(+1.34%)
May 16, 2018 3.939 3.974 3.897 3.929 824,980 -0.01(-0.27%)
May 15, 2018 3.922 3.953 3.904 3.939 485,457 +0.02(+0.45%)
May 14, 2018 3.908 3.939 3.852 3.922 873,919 +0.01(+0.27%)
May 11, 2018 3.862 3.918 3.862 3.911 715,250 +0.05(+1.36%)
May 10, 2018 3.841 3.890 3.834 3.859 591,729 +0.01(+0.32%)
May 09, 2018 3.827 3.852 3.827 3.846 485,685 +0.03(+0.69%)
May 08, 2018 3.796 3.838 3.796 3.820 423,158 +0.02(+0.46%)
May 07, 2018 3.817 3.842 3.785 3.803 559,679 -0.01(-0.28%)
May 04, 2018 3.827 3.852 3.806 3.813 436,315 -0.01(-0.37%)
May 03, 2018 3.806 3.852 3.796 3.827 545,394 +0.01(+0.18%)
May 02, 2018 3.778 3.820 3.769 3.820 635,001 +0.06(+1.49%)
May 01, 2018 3.747 3.782 3.734 3.764 469,121 +0.01(+0.19%)
Apr 30, 2018 3.747 3.782 3.732 3.757 589,215 +0.01(+0.28%)
Apr 27, 2018 3.747 3.775 3.724 3.747 525,800 -0.00(-0.09%)
Apr 26, 2018 3.701 3.764 3.701 3.750 439,568 +0.04(+1.13%)
Apr 25, 2018 3.694 3.708 3.687 3.708 133,656 +0.01(+0.38%)
Apr 24, 2018 3.677 3.726 3.656 3.694 285,626 +0.01(+0.38%)
Apr 23, 2018 3.701 3.712 3.677 3.680 299,668 -0.03(-0.76%)
Apr 20, 2018 3.670 3.711 3.649 3.708 291,183 +0.04(+1.05%)
Apr 19, 2018 3.757 3.778 3.658 3.670 806,185 -0.09(-2.38%)
Apr 18, 2018 3.748 3.769 3.720 3.759 960,181 +0.05(+1.40%)
Apr 17, 2018 3.710 3.769 3.687 3.707 904,883 +0.00(+0.00%)
Apr 16, 2018 3.676 3.717 3.662 3.707 700,925 +0.04(+1.23%)
Apr 13, 2018 3.659 3.724 3.645 3.662 796,240 +0.02(+0.52%)
Apr 12, 2018 3.665 3.688 3.641 3.643 318,862 -0.02(-0.52%)
Apr 11, 2018 3.610 3.665 3.600 3.662 619,291 +0.06(+1.53%)
Apr 10, 2018 3.634 3.634 3.603 3.607 355,232 -0.02(-0.67%)
Apr 09, 2018 3.579 3.641 3.576 3.631 631,264 +0.04(+1.25%)
Apr 06, 2018 3.586 3.593 3.562 3.586 447,589 +0.00(+0.10%)
Apr 05, 2018 3.555 3.603 3.541 3.583 707,059 +0.03(+0.97%)
Apr 04, 2018 3.527 3.555 3.527 3.548 420,970 +0.02(+0.59%)
Apr 03, 2018 3.531 3.544 3.527 3.527 496,316 -0.00(-0.10%)
Apr 02, 2018 3.506 3.538 3.503 3.531 648,511 +0.03(+0.79%)
Mar 29, 2018 3.503 3.503 3.503 0 +0.00(+0.00%)
Mar 28, 2018 3.479 3.513 3.479 3.503 495,171 +0.02(+0.70%)
Mar 27, 2018 3.493 3.527 3.472 3.479 547,340 -0.02(-0.49%)
Mar 26, 2018 3.493 3.517 3.475 3.496 451,102 +0.02(+0.70%)
Mar 23, 2018 3.472 3.500 3.458 3.472 728,736 +0.01(+0.20%)
Mar 22, 2018 3.465 3.493 3.458 3.465 757,845 +0.00(+0.10%)
Mar 21, 2018 3.461 3.503 3.434 3.461 855,254 +0.00(+0.05%)
Mar 20, 2018 3.463 3.470 3.453 3.460 775,618 -0.00(-0.10%)
Mar 19, 2018 3.463 3.467 3.453 3.463 807,470 +0.00(+0.05%)
Mar 16, 2018 3.450 3.470 3.450 3.461 507,735 +0.01(+0.25%)
Mar 15, 2018 3.460 3.460 3.446 3.453 566,654 -0.01(-0.20%)
Mar 14, 2018 3.456 3.467 3.453 3.460 462,729 +0.00(+0.00%)
Mar 13, 2018 3.450 3.470 3.449 3.460 788,889 +0.02(+0.50%)
Mar 12, 2018 3.436 3.446 3.436 3.443 632,824 +0.01(+0.30%)
Mar 09, 2018 3.439 3.439 3.426 3.432 569,945 -0.00(-0.10%)
Mar 08, 2018 3.439 3.439 3.429 3.436 548,104 +0.00(+0.00%)
Mar 07, 2018 3.436 3.443 3.432 3.436 383,719 -0.01(-0.20%)
Mar 06, 2018 3.436 3.450 3.436 3.443 604,605 +0.01(+0.20%)
Mar 05, 2018 3.432 3.446 3.429 3.436 507,409 +0.00(+0.00%)
Mar 02, 2018 3.436 3.446 3.426 3.436 486,984 +0.00(+0.00%)
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.