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 (%)
Sep 30, 2015 5.770 6.080 5.750 5.810 6,448 +0.08(+1.40%)
Sep 29, 2015 5.860 6.220 5.730 5.730 8,590 -0.05(-0.93%)
Sep 28, 2015 6.000 6.000 5.510 5.784 13,096 -0.23(-3.77%)
Sep 25, 2015 6.280 6.330 5.360 6.010 10,389 -0.27(-4.30%)
Sep 24, 2015 6.360 6.370 6.275 6.280 3,137 -0.08(-1.26%)
Sep 23, 2015 6.150 6.450 6.050 6.360 19,624 -0.02(-0.31%)
Sep 22, 2015 6.460 6.720 6.110 6.380 23,052 -0.32(-4.83%)
Sep 21, 2015 6.770 6.860 6.353 6.704 4,114 -0.17(-2.42%)
Sep 18, 2015 6.579 6.870 6.400 6.870 6,988 +0.27(+4.09%)
Sep 17, 2015 6.410 6.800 6.410 6.600 2,848 -0.20(-2.94%)
Sep 16, 2015 7.170 7.170 6.270 6.800 7,321 -0.46(-6.34%)
Sep 15, 2015 7.460 8.000 7.110 7.260 25,532 -0.14(-1.89%)
Sep 14, 2015 7.240 7.500 7.100 7.400 17,298 +0.30(+4.23%)
Sep 11, 2015 6.940 7.250 6.800 7.100 29,436 +0.45(+6.77%)
Sep 10, 2015 6.510 6.860 6.510 6.650 13,719 +0.15(+2.31%)
Sep 09, 2015 6.071 6.580 6.070 6.500 17,117 +0.31(+4.98%)
Sep 08, 2015 5.880 6.192 5.880 6.192 10,894 +0.34(+5.84%)
Sep 04, 2015 5.860 5.850 5.850 5.850 2,100 +0.10(+1.74%)
Sep 03, 2015 5.510 5.880 5.510 5.750 8,295 +0.26(+4.74%)
Sep 02, 2015 5.671 5.700 5.490 5.490 6,144 -0.03(-0.55%)
Sep 01, 2015 5.600 5.600 5.520 5.520 4,871 -0.13(-2.30%)
Aug 31, 2015 5.700 5.700 5.650 5.650 9,052 -0.01(-0.17%)
Aug 28, 2015 5.630 5.750 5.630 5.660 1,272 +0.01(+0.18%)
Aug 27, 2015 5.679 5.680 5.600 5.650 5,274 +0.15(+2.73%)
Aug 26, 2015 5.622 5.720 5.453 5.500 1,209 +0.05(+0.86%)
Aug 25, 2015 5.270 5.453 5.270 5.453 974 +0.05(+0.98%)
Aug 24, 2015 5.400 5.789 5.350 5.400 18,645 -0.20(-3.57%)
Aug 21, 2015 5.430 5.600 5.430 5.600 9,392 +0.04(+0.68%)
Aug 20, 2015 5.880 5.900 5.270 5.562 5,438 -0.32(-5.41%)
Aug 19, 2015 5.810 5.920 5.810 5.880 11,547 +0.08(+1.38%)
Aug 18, 2015 5.490 6.346 5.375 5.800 10,993 +0.51(+9.64%)
Aug 17, 2015 5.350 5.508 5.220 5.290 12,523 -0.02(-0.38%)
Aug 14, 2015 5.211 5.310 5.211 5.310 3,586 +0.06(+1.14%)
Aug 13, 2015 5.212 5.300 5.212 5.250 3,078 -0.08(-1.50%)
Aug 12, 2015 5.250 5.330 5.250 5.330 2,947 +0.08(+1.50%)
Aug 11, 2015 5.250 5.300 5.250 5.251 10,333 -0.05(-0.92%)
Aug 10, 2015 5.260 5.344 5.260 5.300 2,975 +0.00(+0.00%)
Aug 07, 2015 5.350 5.350 5.279 5.300 6,737 -0.05(-0.93%)
Aug 06, 2015 5.500 5.500 5.250 5.350 15,283 +0.15(+2.88%)
Aug 05, 2015 5.000 5.300 5.000 5.200 30,287 +0.45(+9.47%)
Aug 04, 2015 4.620 4.750 4.620 4.750 252 +0.16(+3.49%)
Aug 03, 2015 4.850 4.890 4.590 4.590 4,147 -0.29(-5.94%)
Jul 31, 2015 4.550 4.890 4.290 4.880 12,614 +0.17(+3.61%)
Jul 30, 2015 4.800 4.807 4.710 4.710 5,647 -0.09(-1.87%)
Jul 29, 2015 4.710 4.800 4.700 4.800 6,556 +0.10(+2.13%)
Jul 27, 2015 4.790 4.700 4.700 4.700 258 -0.02(-0.42%)
Jul 24, 2015 4.690 4.750 4.690 4.720 2,876 +0.08(+1.81%)
Jul 23, 2015 4.600 4.636 4.600 4.636 476 +0.04(+0.78%)
Jul 22, 2015 4.600 4.600 4.600 4.600 128 +0.04(+0.88%)
Jul 21, 2015 4.668 4.680 4.560 4.560 724 +0.01(+0.22%)
Jul 20, 2015 4.550 4.550 4.550 4.550 232 +0.00(+0.06%)
Jul 17, 2015 4.500 4.547 4.480 4.547 1,106 -0.00(-0.06%)
Jul 16, 2015 4.550 4.550 4.550 4.550 336 +0.00(+0.00%)
Jul 15, 2015 4.500 4.550 4.500 4.550 11,960 +0.07(+1.56%)
Jul 14, 2015 4.690 4.690 4.480 4.480 410 +0.01(+0.22%)
Jul 13, 2015 4.470 4.470 4.470 4.470 545 +0.00(+0.00%)
Jul 10, 2015 4.528 4.530 4.470 4.470 3,400 -0.08(-1.76%)
Jul 08, 2015 4.560 4.550 4.550 4.550 165 -0.07(-1.54%)
Jul 07, 2015 4.621 4.621 4.621 4.621 200 +0.02(+0.46%)
Jul 06, 2015 4.520 4.631 4.520 4.600 34,286 +0.00(+0.00%)
Jul 02, 2015 4.620 4.600 4.600 4.600 33,600 -0.02(-0.43%)
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.