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 (%)
May 30, 2014 4.971 4.971 4.940 4.950 1,690 +0.12(+2.48%)
May 29, 2014 4.850 4.930 4.800 4.830 3,246 -0.07(-1.43%)
May 28, 2014 4.730 4.930 4.730 4.900 25,403 +0.17(+3.59%)
May 27, 2014 4.880 4.880 4.730 4.730 1,078 -0.13(-2.67%)
May 23, 2014 4.960 4.860 4.860 4.860 3,300 +0.01(+0.16%)
May 22, 2014 4.690 4.945 4.690 4.852 2,023 +0.15(+3.24%)
May 21, 2014 4.750 4.830 4.650 4.700 5,767 -0.08(-1.67%)
May 20, 2014 4.830 4.850 4.750 4.780 11,108 -0.05(-1.04%)
May 19, 2014 4.800 4.860 4.800 4.830 1,633 -0.06(-1.18%)
May 16, 2014 4.770 4.950 4.760 4.888 2,723 -0.09(-1.86%)
May 15, 2014 5.120 5.120 4.850 4.980 6,330 -0.15(-2.92%)
May 14, 2014 5.000 5.130 4.910 5.130 5,673 +0.18(+3.64%)
May 13, 2014 5.000 5.030 4.880 4.950 4,427 -0.05(-1.00%)
May 12, 2014 5.015 5.019 4.810 5.000 6,083 -0.12(-2.27%)
May 09, 2014 4.880 5.116 4.880 5.116 950 +0.01(+0.12%)
May 08, 2014 5.180 5.180 5.030 5.110 8,296 -0.00(-0.00%)
May 07, 2014 5.300 5.300 5.060 5.110 10,872 -0.09(-1.73%)
May 06, 2014 5.240 5.240 5.191 5.200 1,482 +0.01(+0.19%)
May 05, 2014 5.190 5.292 5.170 5.190 6,766 +0.05(+0.97%)
May 02, 2014 5.050 5.140 5.050 5.140 4,532 +0.14(+2.80%)
Apr 30, 2014 5.000 5.000 5.000 5.000 110 +0.00(+0.00%)
Apr 29, 2014 5.020 5.020 4.990 5.000 3,410 -0.02(-0.40%)
Apr 28, 2014 5.040 5.060 5.020 5.020 3,897 -0.06(-1.18%)
Apr 25, 2014 5.080 5.090 5.040 5.080 1,189 -0.01(-0.20%)
Apr 24, 2014 5.040 5.106 5.040 5.090 2,485 +0.03(+0.59%)
Apr 23, 2014 5.158 5.158 5.050 5.060 4,855 -0.07(-1.36%)
Apr 22, 2014 5.130 5.300 5.130 5.130 11,139 +0.04(+0.79%)
Apr 21, 2014 5.060 5.187 5.060 5.090 6,722 +0.03(+0.59%)
Apr 17, 2014 5.110 5.060 5.060 5.060 2,400 -0.09(-1.76%)
Apr 16, 2014 5.090 5.151 5.090 5.151 413 +0.01(+0.21%)
Apr 15, 2014 5.250 5.274 5.060 5.140 17,320 -0.08(-1.53%)
Apr 14, 2014 5.250 5.299 5.220 5.220 997 +0.01(+0.20%)
Apr 11, 2014 5.160 5.220 5.160 5.210 1,672 -0.00(-0.00%)
Apr 10, 2014 5.170 5.290 5.081 5.210 12,916 +0.09(+1.76%)
Apr 09, 2014 5.020 5.250 4.880 5.120 40,034 +0.11(+2.20%)
Apr 08, 2014 5.050 5.050 4.900 5.010 4,240 -0.02(-0.40%)
Apr 07, 2014 5.021 5.150 5.020 5.030 12,577 -0.12(-2.33%)
Apr 04, 2014 5.250 5.250 4.900 5.150 3,072 -0.03(-0.58%)
Apr 03, 2014 5.080 5.249 5.080 5.180 4,575 -0.17(-3.18%)
Apr 02, 2014 4.810 5.350 4.810 5.350 28,346 +0.49(+10.08%)
Apr 01, 2014 5.048 5.048 4.810 4.860 16,305 -0.19(-3.76%)
Mar 31, 2014 5.050 5.160 5.010 5.050 9,753 -0.04(-0.79%)
Mar 28, 2014 5.170 5.200 5.089 5.090 7,817 -0.08(-1.55%)
Mar 27, 2014 5.200 5.200 5.160 5.170 1,703 +0.05(+0.98%)
Mar 26, 2014 5.070 5.320 5.020 5.120 10,577 +0.02(+0.39%)
Mar 25, 2014 5.300 5.300 5.010 5.100 9,906 -0.24(-4.49%)
Mar 24, 2014 5.220 5.350 5.220 5.340 1,579 +0.16(+3.09%)
Mar 21, 2014 5.240 5.260 5.180 5.180 2,053 -0.06(-1.15%)
Mar 20, 2014 5.330 5.370 5.190 5.240 12,475 -0.07(-1.32%)
Mar 19, 2014 5.330 5.370 5.271 5.310 1,717 +0.05(+0.95%)
Mar 18, 2014 5.280 5.370 5.260 5.260 3,506 +0.01(+0.19%)
Mar 17, 2014 5.320 5.370 5.250 5.250 1,059 -0.02(-0.38%)
Mar 14, 2014 5.310 5.350 5.120 5.270 17,259 -0.04(-0.75%)
Mar 13, 2014 5.310 5.350 5.310 5.310 9,189 -0.04(-0.75%)
Mar 12, 2014 5.310 5.352 5.310 5.350 6,387 +0.05(+0.94%)
Mar 11, 2014 5.060 5.360 5.060 5.300 17,186 +0.15(+2.91%)
Mar 10, 2014 5.110 5.180 5.063 5.150 10,307 -0.05(-0.96%)
Mar 07, 2014 5.290 5.340 5.100 5.200 23,405 -0.05(-0.95%)
Mar 06, 2014 5.350 5.350 5.210 5.250 24,687 -0.14(-2.60%)
Mar 05, 2014 5.700 5.700 5.350 5.390 6,297 -0.21(-3.74%)
Mar 04, 2014 5.550 5.650 5.462 5.600 9,155 +0.05(+0.89%)
Feb 28, 2014 5.510 5.550 5.550 5.550 30 +0.10(+1.83%)
Feb 27, 2014 5.400 5.520 5.400 5.450 4,576 +0.00(+0.00%)
Feb 26, 2014 5.520 5.550 5.300 5.450 38,239 -0.17(-3.02%)
Feb 25, 2014 5.516 5.660 5.500 5.620 28,498 +0.06(+1.08%)
Feb 24, 2014 5.550 5.600 5.520 5.560 5,862 -0.09(-1.59%)
Feb 21, 2014 5.570 5.650 5.570 5.650 3,301 -0.03(-0.53%)
Feb 20, 2014 5.578 5.690 5.560 5.680 8,064 +0.11(+1.97%)
Feb 19, 2014 5.793 5.793 5.570 5.570 5,712 -0.19(-3.30%)
Feb 18, 2014 5.750 5.795 5.750 5.760 1,414 +0.01(+0.17%)
Feb 14, 2014 5.860 5.750 5.750 5.750 15,000 -0.13(-2.21%)
Feb 13, 2014 6.150 6.150 5.880 5.880 2,690 -0.05(-0.84%)
Feb 12, 2014 6.080 6.080 5.910 5.930 4,090 -0.07(-1.17%)
Feb 11, 2014 6.020 6.250 5.750 6.000 9,017 -0.08(-1.32%)
Feb 10, 2014 6.020 6.220 6.020 6.080 750 +0.02(+0.33%)
Feb 07, 2014 6.300 6.300 6.020 6.060 3,960 -0.16(-2.57%)
Feb 06, 2014 6.300 6.300 6.010 6.220 17,570 -0.08(-1.27%)
Feb 05, 2014 6.510 6.530 6.280 6.300 5,379 -0.34(-5.12%)
Feb 04, 2014 6.550 6.850 6.500 6.640 9,355 +0.09(+1.37%)
Feb 03, 2014 6.560 6.700 6.550 6.550 7,788 -0.07(-1.06%)
Jan 31, 2014 6.600 6.820 6.600 6.620 6,553 -0.02(-0.30%)
Jan 30, 2014 6.900 6.900 6.610 6.640 1,799 -0.01(-0.14%)
Jan 29, 2014 6.620 6.750 6.602 6.649 3,950 -0.10(-1.50%)
Jan 28, 2014 6.740 6.880 6.700 6.750 4,923 -0.05(-0.74%)
Jan 27, 2014 6.730 6.940 6.730 6.800 5,414 +0.03(+0.44%)
Jan 24, 2014 6.940 6.940 6.750 6.770 4,394 -0.13(-1.88%)
Jan 23, 2014 6.990 7.100 6.710 6.900 10,795 -0.10(-1.43%)
Jan 22, 2014 6.870 7.000 6.830 7.000 3,636 +0.01(+0.14%)
Jan 21, 2014 6.890 6.990 6.751 6.990 6,519 +0.11(+1.60%)
Jan 17, 2014 6.800 6.880 6.880 6.880 1,200 +0.18(+2.69%)
Jan 16, 2014 6.580 7.060 6.580 6.700 14,670 +0.08(+1.21%)
Jan 15, 2014 6.500 7.200 6.410 6.620 11,035 +0.12(+1.85%)
Jan 14, 2014 6.522 6.590 6.400 6.500 10,948 -0.08(-1.15%)
Jan 13, 2014 6.560 6.660 6.010 6.575 5,898 +0.11(+1.62%)
Jan 10, 2014 6.550 6.700 6.400 6.470 14,481 -0.03(-0.46%)
Jan 09, 2014 6.500 6.600 6.450 6.500 16,232 +0.05(+0.78%)
Jan 08, 2014 6.350 6.600 6.350 6.450 9,948 +0.05(+0.78%)
Jan 07, 2014 6.250 6.500 6.250 6.400 7,480 +0.09(+1.43%)
Jan 06, 2014 6.000 6.540 6.000 6.310 11,930 +0.33(+5.52%)
Jan 03, 2014 5.750 5.980 5.650 5.980 8,534 +0.29(+5.16%)
Jan 02, 2014 5.650 5.750 5.620 5.686 5,025 +0.06(+1.00%)
Dec 31, 2013 5.680 5.630 5.630 5.630 20,200 -0.06(-1.05%)
Dec 30, 2013 5.630 5.850 5.610 5.690 48,925 +0.00(+0.00%)
Dec 27, 2013 5.710 5.710 5.660 5.690 6,652 -0.04(-0.66%)
Dec 26, 2013 5.890 5.910 5.710 5.728 20,964 -0.09(-1.59%)
Dec 24, 2013 5.910 6.040 5.610 5.820 15,595 -0.11(-1.85%)
Dec 23, 2013 5.630 5.930 5.560 5.930 40,260 +0.28(+4.96%)
Dec 20, 2013 5.425 5.700 5.400 5.650 12,826 +0.25(+4.63%)
Dec 19, 2013 5.780 5.890 5.270 5.400 39,869 -0.36(-6.26%)
Dec 18, 2013 5.800 5.849 5.540 5.761 10,111 -0.05(-0.84%)
Dec 17, 2013 5.960 6.000 5.810 5.810 11,847 -0.20(-3.33%)
Dec 16, 2013 6.150 6.150 5.800 6.010 31,262 -0.11(-1.80%)
Dec 13, 2013 6.230 6.260 6.030 6.120 5,403 -0.12(-1.92%)
Dec 12, 2013 6.380 6.380 6.240 6.240 6,321 -0.14(-2.19%)
Dec 11, 2013 6.460 6.510 6.380 6.380 4,339 -0.12(-1.85%)
Dec 10, 2013 6.500 6.500 6.451 6.500 3,100 -0.05(-0.76%)
Dec 09, 2013 6.630 6.630 6.450 6.550 9,066 -0.13(-1.95%)
Dec 06, 2013 6.870 6.900 6.520 6.680 0 -0.03(-0.45%)
Dec 05, 2013 6.830 6.910 6.360 6.710 0 -0.13(-1.92%)
Dec 04, 2013 6.830 6.888 6.830 6.842 0 -0.03(-0.41%)
Dec 03, 2013 6.870 6.940 6.841 6.870 0 +0.00(+0.00%)
Dec 02, 2013 6.900 6.950 6.860 6.870 0 -0.08(-1.15%)
Nov 29, 2013 6.850 6.950 6.850 6.950 0 +0.05(+0.72%)
Nov 27, 2013 7.000 7.000 6.860 6.900 0 -0.07(-1.00%)
Nov 26, 2013 7.100 7.100 6.860 6.970 0 -0.18(-2.52%)
Nov 25, 2013 7.250 7.250 7.011 7.150 0 +0.03(+0.42%)
Nov 22, 2013 7.100 7.250 7.055 7.120 0 +0.05(+0.71%)
Nov 21, 2013 7.080 7.150 7.070 7.070 0 +0.03(+0.43%)
Nov 20, 2013 7.016 7.100 7.016 7.040 0 -0.07(-0.92%)
Nov 19, 2013 7.080 7.150 7.060 7.106 0 -0.04(-0.62%)
Nov 18, 2013 7.320 7.320 7.010 7.150 0 -0.20(-2.72%)
Nov 15, 2013 7.500 7.510 7.350 7.350 0 -0.15(-2.00%)
Nov 14, 2013 7.560 7.600 7.500 7.500 0 -0.55(-6.83%)
Nov 12, 2013 8.100 8.250 8.000 8.050 0 -0.47(-5.52%)
Nov 11, 2013 8.310 8.520 8.310 8.520 0 +0.18(+2.16%)
Nov 08, 2013 8.310 8.470 8.310 8.340 0 -0.13(-1.53%)
Nov 07, 2013 8.250 8.470 8.250 8.470 0 +0.22(+2.67%)
Nov 06, 2013 8.250 8.250 7.870 8.250 0 +0.03(+0.36%)
Nov 05, 2013 8.200 8.270 8.050 8.220 0 +0.02(+0.24%)
Nov 04, 2013 8.219 8.250 8.180 8.200 0 +0.09(+1.11%)
Nov 01, 2013 8.101 8.199 8.100 8.110 0 -0.05(-0.61%)
Oct 31, 2013 7.901 8.180 7.901 8.160 0 -0.09(-1.09%)
Oct 30, 2013 8.150 8.250 8.150 8.250 0 +0.13(+1.60%)
Oct 29, 2013 8.270 8.270 8.110 8.120 0 -0.31(-3.68%)
Oct 28, 2013 8.300 8.450 8.030 8.430 0 +0.05(+0.60%)
Oct 25, 2013 8.360 8.400 8.010 8.380 0 -0.02(-0.24%)
Oct 24, 2013 8.060 8.400 8.010 8.400 0 +0.33(+4.09%)
Oct 23, 2013 8.060 8.108 8.060 8.070 0 -0.09(-1.10%)
Oct 22, 2013 8.060 8.160 8.000 8.160 0 +0.10(+1.24%)
Oct 21, 2013 7.920 8.400 7.900 8.060 0 +0.14(+1.77%)
Oct 18, 2013 8.042 8.050 7.800 7.920 5,843 -0.12(-1.49%)
Oct 17, 2013 8.110 8.140 8.000 8.040 0 -0.10(-1.23%)
Oct 16, 2013 7.880 8.140 7.800 8.140 0 +0.33(+4.16%)
Oct 15, 2013 7.800 7.959 7.800 7.815 0 -0.19(-2.31%)
Oct 11, 2013 7.980 8.000 8.000 8.000 9,200 +0.15(+1.86%)
Oct 10, 2013 7.710 7.900 7.600 7.854 0 +0.00(+0.06%)
Oct 09, 2013 7.800 7.979 7.500 7.850 0 +0.21(+2.75%)
Oct 08, 2013 7.720 7.720 7.450 7.640 0 -0.05(-0.62%)
Oct 07, 2013 7.500 7.980 7.500 7.688 0 +0.09(+1.15%)
Oct 04, 2013 7.650 7.780 7.450 7.600 0 -0.04(-0.52%)
Oct 03, 2013 7.450 7.640 7.430 7.640 0 +0.19(+2.55%)
Oct 02, 2013 7.490 7.490 7.400 7.450 0 -0.01(-0.13%)
Oct 01, 2013 7.481 7.489 7.450 7.460 0 +0.00(+0.00%)
Sep 27, 2013 7.520 7.520 7.450 7.460 0 -0.15(-1.97%)
Sep 26, 2013 7.500 7.610 7.420 7.610 0 +0.14(+1.87%)
Sep 25, 2013 7.560 7.550 7.250 7.470 0 -0.08(-1.06%)
Sep 24, 2013 7.610 7.650 7.550 7.550 0 -0.10(-1.31%)
Sep 23, 2013 7.540 7.690 7.540 7.650 0 +0.10(+1.32%)
Sep 20, 2013 8.130 8.130 7.550 7.550 0 -0.62(-7.59%)
Sep 19, 2013 8.130 8.240 8.100 8.170 0 +0.05(+0.62%)
Sep 18, 2013 8.100 8.150 8.100 8.120 0 -0.04(-0.49%)
Sep 17, 2013 8.080 8.160 8.040 8.160 0 +0.03(+0.37%)
Sep 16, 2013 8.115 8.230 8.010 8.130 0 +0.02(+0.18%)
Sep 13, 2013 7.800 8.200 7.800 8.115 0 -0.08(-1.04%)
Sep 12, 2013 8.062 8.220 8.010 8.200 0 +0.10(+1.23%)
Sep 11, 2013 8.240 8.240 8.060 8.100 0 -0.30(-3.57%)
Sep 10, 2013 8.230 8.400 8.210 8.400 0 +0.03(+0.36%)
Sep 09, 2013 8.200 8.480 8.200 8.370 0 +0.17(+2.07%)
Sep 06, 2013 8.060 8.200 8.041 8.200 0 +0.10(+1.23%)
Sep 05, 2013 8.020 8.100 8.010 8.100 0 -0.09(-1.10%)
Sep 04, 2013 8.010 8.190 8.010 8.190 0 +0.19(+2.37%)
Sep 03, 2013 8.110 8.200 7.850 8.000 0 -0.11(-1.36%)
Aug 30, 2013 8.110 8.140 8.110 8.110 0 -0.02(-0.25%)
Aug 29, 2013 8.140 8.400 8.118 8.130 0 +0.06(+0.68%)
Aug 28, 2013 8.050 8.075 8.050 8.075 0 +0.02(+0.31%)
Aug 27, 2013 8.110 8.110 8.050 8.050 0 -0.05(-0.62%)
Aug 26, 2013 8.360 8.368 8.050 8.100 0 -0.26(-3.12%)
Aug 23, 2013 8.351 8.400 8.350 8.361 0 +0.00(+0.01%)
Aug 21, 2013 8.420 8.360 8.360 8.360 6,600 -0.03(-0.36%)
Aug 20, 2013 8.350 8.440 8.350 8.390 0 +0.00(+0.00%)
Aug 19, 2013 8.380 8.419 8.350 8.390 0 -0.01(-0.12%)
Aug 16, 2013 8.670 8.750 8.350 8.400 0 -0.31(-3.56%)
Aug 15, 2013 8.760 8.870 8.700 8.710 10,075 -0.03(-0.34%)
Aug 14, 2013 8.750 8.800 8.600 8.740 0 +0.05(+0.58%)
Aug 13, 2013 8.910 8.985 8.600 8.690 17,373 -0.38(-4.16%)
Aug 12, 2013 9.250 9.939 8.750 9.067 42,016 -0.09(-1.02%)
Aug 09, 2013 10.20 10.45 9.100 9.160 78,464 -1.04(-10.20%)
Aug 08, 2013 9.000 10.75 8.900 10.20 317,427 +1.42(+16.17%)
Aug 07, 2013 8.795 9.000 8.780 8.780 13,520 -0.02(-0.23%)
Aug 06, 2013 8.840 8.900 8.780 8.800 32,189 -0.01(-0.11%)
Aug 05, 2013 8.810 8.840 8.800 8.810 12,098 -0.03(-0.34%)
Aug 02, 2013 8.800 8.850 8.780 8.840 6,980 +0.00(+0.00%)
Aug 01, 2013 8.730 8.840 8.730 8.840 2,417 +0.04(+0.45%)
Jul 31, 2013 8.820 9.000 8.780 8.800 0 -0.02(-0.23%)
Jul 30, 2013 8.810 8.820 8.810 8.820 0 +0.01(+0.10%)
Jul 29, 2013 8.800 9.000 8.800 8.811 0 -0.08(-0.87%)
Jul 26, 2013 8.900 9.000 8.790 8.888 0 +0.08(+0.88%)
Jul 25, 2013 8.930 9.000 8.797 8.810 0 -0.18(-2.00%)
Jul 24, 2013 8.831 8.990 8.780 8.990 0 +0.16(+1.80%)
Jul 23, 2013 8.830 8.940 8.830 8.831 0 -0.01(-0.12%)
Jul 22, 2013 8.800 8.940 8.770 8.842 0 +0.07(+0.82%)
Jul 19, 2013 8.700 8.899 8.700 8.770 0 +0.06(+0.69%)
Jul 18, 2013 8.780 8.910 8.700 8.710 0 -0.06(-0.68%)
Jul 17, 2013 8.700 8.860 8.700 8.770 1,200 +0.07(+0.85%)
Jul 16, 2013 8.700 8.750 8.660 8.696 0 +0.03(+0.30%)
Jul 15, 2013 8.660 8.870 8.660 8.670 0 +0.01(+0.11%)
Jul 12, 2013 8.630 8.750 8.630 8.660 0 -0.19(-2.15%)
Jul 11, 2013 8.650 8.850 8.610 8.850 0 +0.24(+2.78%)
Jul 10, 2013 8.736 8.751 8.300 8.611 0 -0.17(-1.95%)
Jul 09, 2013 8.700 8.790 8.700 8.782 0 +0.08(+0.88%)
Jul 08, 2013 8.700 8.760 8.700 8.705 0 -0.05(-0.63%)
Jul 05, 2013 8.730 8.851 8.730 8.760 0 -0.02(-0.23%)
Jul 03, 2013 8.900 8.960 8.780 8.780 0 -0.20(-2.23%)
Jul 02, 2013 9.170 9.180 8.960 8.980 0 -0.21(-2.28%)
Jul 01, 2013 9.150 9.290 9.150 9.190 0 +0.03(+0.33%)
Jun 28, 2013 9.255 9.300 9.160 9.160 14,426 -0.09(-0.97%)
Jun 26, 2013 9.259 9.290 9.240 9.250 0 -0.10(-1.07%)
Jun 25, 2013 9.450 9.500 9.300 9.350 0 +0.02(+0.21%)
Jun 24, 2013 9.150 9.500 9.150 9.330 0 -0.05(-0.53%)
Jun 21, 2013 9.600 12.50 9.160 9.380 71,606 -0.42(-4.29%)
Jun 20, 2013 9.570 9.990 9.480 9.800 0 +0.52(+5.60%)
Jun 19, 2013 9.500 9.630 9.250 9.280 0 -0.37(-3.83%)
Jun 18, 2013 9.510 9.660 9.500 9.650 0 -0.16(-1.63%)
Jun 17, 2013 9.910 9.910 9.440 9.810 0 -0.34(-3.35%)
Jun 14, 2013 9.910 10.20 9.910 10.15 2,492 +0.10(+1.00%)
Jun 13, 2013 10.50 10.50 9.834 10.05 5,480 -0.45(-4.29%)
Jun 12, 2013 10.98 10.98 10.20 10.50 5,960 -0.36(-3.31%)
Jun 11, 2013 9.670 10.99 9.350 10.86 12,812 +1.08(+11.04%)
Jun 10, 2013 10.35 10.35 9.760 9.780 0 -0.50(-4.86%)
Jun 07, 2013 10.66 10.66 10.01 10.28 0 -0.45(-4.19%)
Jun 06, 2013 11.37 11.37 10.70 10.73 0 -0.74(-6.45%)
Jun 05, 2013 11.00 11.74 10.72 11.47 0 +0.47(+4.27%)
Jun 04, 2013 10.60 11.05 10.20 11.00 0 +0.75(+7.31%)
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.