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 (%)
Jul 31, 2014 4.740 4.980 4.730 4.950 2,302 +0.03(+0.61%)
Jul 30, 2014 4.980 4.980 4.830 4.920 1,299 -0.06(-1.20%)
Jul 29, 2014 4.700 4.980 4.700 4.980 8,355 +0.35(+7.56%)
Jul 28, 2014 4.670 4.700 4.700 4.630 7,840 -0.07(-1.49%)
Jul 25, 2014 4.670 4.740 4.670 4.700 5,464 -0.01(-0.21%)
Jul 24, 2014 4.700 4.750 4.670 4.710 15,786 -0.01(-0.21%)
Jul 23, 2014 4.740 4.840 4.710 4.720 39,071 +0.02(+0.43%)
Jul 22, 2014 4.700 4.780 4.670 4.700 34,300 -0.08(-1.67%)
Jul 21, 2014 4.890 4.950 4.710 4.780 58,199 -0.09(-1.78%)
Jul 18, 2014 4.760 4.866 4.760 4.866 2,420 +0.12(+2.45%)
Jul 17, 2014 4.750 4.750 4.750 4.750 160 +0.00(+0.00%)
Jul 16, 2014 4.780 4.940 4.750 4.750 15,022 -0.14(-2.86%)
Jul 15, 2014 4.800 4.890 4.770 4.890 3,266 +0.03(+0.62%)
Jul 14, 2014 4.760 4.860 4.760 4.860 742 +0.08(+1.67%)
Jul 11, 2014 4.843 4.957 4.760 4.780 4,405 -0.13(-2.60%)
Jul 10, 2014 4.970 4.970 4.840 4.907 2,288 -0.05(-1.06%)
Jul 09, 2014 4.920 4.980 4.860 4.960 2,583 +0.00(+0.00%)
Jul 08, 2014 4.930 4.990 4.840 4.960 1,689 +0.00(+0.00%)
Jul 07, 2014 4.780 4.990 4.780 4.960 2,091 -0.04(-0.80%)
Jul 03, 2014 4.990 5.000 5.000 5.000 5,600 +0.01(+0.20%)
Jul 02, 2014 4.880 4.990 4.770 4.990 14,037 +0.04(+0.81%)
Jul 01, 2014 4.900 4.950 4.900 4.950 6,155 +0.00(+0.00%)
Jun 30, 2014 4.950 4.950 4.850 4.950 3,011 -0.04(-0.80%)
Jun 27, 2014 4.974 5.000 4.974 4.990 1,009 +0.00(+0.00%)
Jun 26, 2014 4.951 5.010 4.930 4.990 3,054 -0.01(-0.20%)
Jun 25, 2014 4.999 5.010 4.910 5.000 10,665 +0.10(+2.04%)
Jun 24, 2014 4.900 4.920 4.850 4.900 5,390 +0.00(+0.00%)
Jun 23, 2014 4.900 4.980 4.900 4.900 7,624 +0.02(+0.41%)
Jun 20, 2014 5.100 5.180 4.870 4.880 51,016 -0.21(-4.13%)
Jun 19, 2014 5.090 5.100 5.070 5.090 9,634 -0.04(-0.78%)
Jun 18, 2014 5.180 5.180 5.050 5.130 7,533 +0.01(+0.20%)
Jun 17, 2014 5.000 5.150 4.950 5.120 23,655 +0.12(+2.40%)
Jun 16, 2014 4.950 5.000 4.918 5.000 20,171 +0.05(+1.01%)
Jun 13, 2014 4.900 4.970 4.900 4.950 9,342 -0.03(-0.60%)
Jun 12, 2014 4.860 4.980 4.860 4.980 3,562 +0.03(+0.61%)
Jun 11, 2014 4.900 4.980 4.861 4.950 6,294 -0.03(-0.60%)
Jun 10, 2014 4.870 4.980 4.900 4.980 3,007 +0.08(+1.63%)
Jun 06, 2014 4.920 4.920 4.900 4.900 2,335 -0.03(-0.61%)
Jun 05, 2014 4.822 4.934 4.820 4.930 1,165 -0.06(-1.20%)
Jun 04, 2014 4.820 5.000 4.820 4.990 4,319 +0.15(+3.11%)
Jun 03, 2014 4.770 4.839 4.770 4.839 856 +0.07(+1.45%)
Jun 02, 2014 4.850 4.850 4.770 4.770 2,369 -0.18(-3.64%)
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%)
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.