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 (%)
Oct 31, 2016 4.350 4.355 4.350 4.355 1,075 +0.00(+0.00%)
Oct 26, 2016 4.355 4.355 4.355 56 -0.14(-3.22%)
Oct 25, 2016 4.450 4.550 4.450 4.500 4,549 -0.00(-0.11%)
Oct 24, 2016 4.500 4.505 4.500 4.505 1,409 -0.09(-1.92%)
Oct 21, 2016 4.305 4.593 4.305 4.593 336 +0.19(+4.39%)
Oct 20, 2016 4.505 4.595 4.400 4.400 8,927 -0.07(-1.51%)
Oct 19, 2016 4.450 4.467 4.300 4.467 783 +0.12(+2.70%)
Oct 18, 2016 4.450 4.650 4.305 4.350 25,783 -0.05(-1.14%)
Oct 17, 2016 4.350 4.400 4.300 4.400 3,417 +0.08(+1.85%)
Oct 14, 2016 4.490 4.490 4.290 4.320 2,482 +0.01(+0.23%)
Oct 12, 2016 4.250 4.310 4.310 4.310 182 +0.06(+1.41%)
Oct 11, 2016 4.430 4.430 4.250 4.250 1,377 -0.17(-3.85%)
Oct 10, 2016 4.350 4.420 4.350 4.420 2,241 +0.13(+3.03%)
Oct 07, 2016 4.310 4.310 4.250 4.290 2,085 -0.08(-1.83%)
Oct 06, 2016 4.320 4.390 4.320 4.370 9,000 +0.04(+0.92%)
Oct 05, 2016 4.350 4.350 4.269 4.330 3,224 +0.03(+0.70%)
Oct 04, 2016 4.300 4.300 4.300 4.300 1,020 -0.03(-0.69%)
Oct 03, 2016 4.250 4.350 4.250 4.330 2,693 +0.05(+1.17%)
Sep 30, 2016 4.280 4.300 4.250 4.280 42,179 +0.03(+0.71%)
Sep 29, 2016 4.239 4.250 4.239 4.250 231 +0.07(+1.67%)
Sep 28, 2016 4.250 4.340 4.180 4.180 50,574 -0.07(-1.65%)
Sep 27, 2016 4.253 4.300 4.220 4.250 58,465 +0.01(+0.31%)
Sep 26, 2016 4.265 4.390 4.237 4.237 2,593 -0.02(-0.54%)
Sep 23, 2016 4.380 4.380 4.260 4.260 10,228 -0.09(-2.07%)
Sep 22, 2016 4.390 4.390 4.320 4.350 12,834 +0.03(+0.69%)
Sep 20, 2016 4.320 4.320 4.320 4.320 141 +0.00(+0.00%)
Sep 19, 2016 4.320 4.320 4.300 4.320 1,081 -0.07(-1.59%)
Sep 16, 2016 4.310 4.390 4.310 4.390 1,351 +0.09(+2.09%)
Sep 15, 2016 4.460 4.520 4.300 4.300 1,400 +0.00(+0.00%)
Sep 14, 2016 4.400 4.430 4.300 4.300 10,322 -0.10(-2.27%)
Sep 13, 2016 4.492 4.600 4.400 4.400 6,522 -0.10(-2.30%)
Sep 12, 2016 4.472 4.504 4.472 4.504 1,690 +0.04(+0.98%)
Sep 09, 2016 4.460 4.460 4.460 4.460 583 +0.00(+0.00%)
Sep 08, 2016 4.420 4.600 4.420 4.460 2,892 +0.02(+0.45%)
Sep 07, 2016 4.516 4.600 4.440 4.440 2,436 -0.06(-1.33%)
Sep 06, 2016 4.490 4.630 4.490 4.500 7,060 +0.06(+1.35%)
Sep 02, 2016 4.590 4.440 4.440 4.440 5,700 +0.03(+0.68%)
Sep 01, 2016 4.550 4.550 4.410 4.410 2,518 -0.08(-1.78%)
Aug 31, 2016 4.491 4.519 4.490 4.490 787 -0.24(-5.07%)
Aug 30, 2016 4.396 4.730 4.350 4.730 23,212 +0.33(+7.50%)
Aug 29, 2016 4.300 4.400 4.250 4.400 34,238 +0.01(+0.23%)
Aug 26, 2016 4.350 4.410 4.240 4.390 95,296 +0.15(+3.54%)
Aug 25, 2016 4.300 4.400 4.230 4.240 26,309 +0.01(+0.24%)
Aug 24, 2016 4.289 4.289 4.230 4.230 2,714 +0.06(+1.44%)
Aug 23, 2016 4.250 4.344 4.170 4.170 745 -0.18(-4.14%)
Aug 22, 2016 4.180 4.360 4.180 4.350 3,609 +0.20(+4.82%)
Aug 19, 2016 4.348 4.348 4.150 4.150 5,960 -0.10(-2.36%)
Aug 17, 2016 4.410 4.250 4.250 4.250 57 -0.11(-2.52%)
Aug 16, 2016 4.360 4.360 4.360 4.360 334 +0.01(+0.23%)
Aug 15, 2016 4.382 4.430 4.350 4.350 1,220 -0.00(-0.02%)
Aug 12, 2016 4.310 4.370 4.250 4.351 3,800 +0.01(+0.25%)
Aug 11, 2016 4.767 4.770 4.340 4.340 21,993 -0.06(-1.37%)
Aug 10, 2016 4.250 4.800 4.250 4.401 18,034 +0.15(+3.54%)
Aug 09, 2016 4.250 4.250 4.250 4.250 310 +0.04(+0.95%)
Aug 08, 2016 4.250 4.250 4.210 4.210 1,112 +0.00(+0.00%)
Aug 05, 2016 4.210 4.210 4.210 4.210 190 -0.04(-0.92%)
Aug 04, 2016 4.300 4.340 4.249 4.249 1,671 -0.00(-0.03%)
Aug 03, 2016 4.212 4.290 4.211 4.250 991 -0.01(-0.24%)
Aug 02, 2016 4.360 4.369 4.210 4.260 11,093 -0.07(-1.61%)
Aug 01, 2016 4.213 4.340 4.213 4.330 1,949 +0.12(+2.85%)
Jul 29, 2016 4.290 4.510 4.210 4.210 17,646 -0.15(-3.44%)
Jul 28, 2016 4.200 4.360 4.200 4.360 500 +0.17(+4.06%)
Jul 27, 2016 4.240 4.250 4.110 4.190 83,249 +0.08(+1.95%)
Jul 26, 2016 4.430 4.430 4.100 4.110 6,626 -0.14(-3.29%)
Jul 22, 2016 4.250 4.250 4.250 4.250 40 +0.15(+3.66%)
Jul 21, 2016 4.150 4.180 4.100 4.100 6,788 +0.01(+0.24%)
Jul 20, 2016 4.090 4.090 4.090 4.090 593 -0.04(-0.97%)
Jul 19, 2016 4.240 4.250 4.130 4.130 531 -0.16(-3.71%)
Jul 18, 2016 4.210 4.320 4.210 4.289 4,791 +0.03(+0.68%)
Jul 15, 2016 4.350 4.600 4.260 4.260 5,880 +0.01(+0.24%)
Jul 14, 2016 4.250 4.250 4.200 4.250 3,988 -0.09(-2.07%)
Jul 13, 2016 4.220 4.350 4.220 4.340 6,416 +0.00(+0.00%)
Jul 12, 2016 4.201 4.340 4.201 4.340 1,388 +0.25(+6.11%)
Jul 11, 2016 4.250 4.290 4.032 4.090 3,175 -0.16(-3.76%)
Jul 08, 2016 4.250 4.250 4.250 4.250 206 +0.09(+2.16%)
Jul 07, 2016 4.169 4.250 4.160 4.160 5,209 -0.10(-2.35%)
Jul 01, 2016 4.270 4.260 4.260 4.260 83 +0.06(+1.43%)
Jun 30, 2016 4.250 4.250 4.200 4.200 1,079 +0.04(+0.93%)
Jun 29, 2016 4.122 4.161 4.122 4.161 911 +0.05(+1.25%)
Jun 28, 2016 3.980 4.620 3.980 4.110 30,339 +0.24(+6.20%)
Jun 27, 2016 3.800 3.940 3.760 3.870 4,211 -0.00(-0.08%)
Jun 24, 2016 3.950 3.950 3.870 3.873 859 -0.03(-0.69%)
Jun 23, 2016 3.910 3.910 3.880 3.900 2,976 -0.04(-1.02%)
Jun 22, 2016 3.990 4.011 3.940 3.940 7,555 +0.00(+0.00%)
Jun 21, 2016 3.998 3.998 3.940 3.940 263 +0.01(+0.25%)
Jun 20, 2016 3.930 3.930 3.930 3.930 218 -0.03(-0.76%)
Jun 17, 2016 3.804 4.160 3.804 3.960 3,744 -0.13(-3.18%)
Jun 16, 2016 3.900 4.090 3.900 4.090 932 +0.19(+4.87%)
Jun 15, 2016 4.050 4.050 3.860 3.900 7,119 -0.10(-2.50%)
Jun 14, 2016 4.170 4.170 4.000 4.000 3,309 -0.07(-1.72%)
Jun 13, 2016 4.112 4.150 4.062 4.070 2,762 -0.08(-1.93%)
Jun 10, 2016 4.150 4.160 4.150 4.150 940 -0.03(-0.72%)
Jun 09, 2016 4.180 4.180 4.180 4.180 170 +0.13(+3.21%)
Jun 08, 2016 4.180 4.180 4.050 4.050 251 -0.00(-0.02%)
Jun 07, 2016 4.190 4.190 4.051 4.051 3,931 -0.16(-3.78%)
Jun 06, 2016 4.190 4.210 4.050 4.210 5,434 +0.04(+0.96%)
Jun 03, 2016 4.126 4.200 4.126 4.170 1,907 -0.06(-1.42%)
Jun 02, 2016 4.120 4.250 4.120 4.230 6,054 +0.00(+0.00%)
Jun 01, 2016 4.020 4.230 4.020 4.230 9,911 +0.18(+4.44%)
May 31, 2016 4.090 4.150 4.050 4.050 9,386 -0.08(-1.94%)
May 27, 2016 4.170 4.130 4.130 4.130 6,200 +0.03(+0.79%)
May 26, 2016 4.300 4.330 4.050 4.098 4,773 -0.12(-2.90%)
May 24, 2016 4.320 4.220 4.220 4.220 119 -0.15(-3.43%)
May 23, 2016 4.480 4.589 4.300 4.370 13,372 -0.11(-2.46%)
May 20, 2016 4.480 4.480 4.480 4.480 1,211 +0.01(+0.22%)
May 19, 2016 4.500 4.500 4.300 4.470 4,555 -0.04(-0.89%)
May 18, 2016 4.541 4.590 4.510 4.510 3,030 +0.00(+0.00%)
May 17, 2016 4.532 4.550 4.500 4.510 2,462 -0.00(-0.04%)
May 16, 2016 4.510 4.540 4.510 4.512 1,796 -0.04(-0.84%)
May 13, 2016 4.750 4.750 4.370 4.550 15,335 +0.15(+3.41%)
May 12, 2016 4.425 4.700 4.350 4.400 14,867 +0.05(+1.17%)
May 10, 2016 4.350 4.349 4.349 4.349 65 -0.09(-2.05%)
May 09, 2016 4.315 4.440 4.300 4.440 5,221 +0.07(+1.60%)
May 06, 2016 4.360 4.400 4.250 4.370 7,855 -0.09(-1.93%)
May 05, 2016 4.499 4.500 4.350 4.456 13,107 -0.01(-0.12%)
May 04, 2016 4.519 4.519 4.462 4.462 350 +0.00(+0.03%)
May 03, 2016 4.594 4.594 4.460 4.460 1,875 -0.09(-1.98%)
May 02, 2016 4.660 4.660 4.550 4.550 7,815 -0.15(-3.19%)
Apr 29, 2016 4.568 4.790 4.568 4.700 3,568 +0.02(+0.50%)
Apr 28, 2016 4.590 4.677 4.580 4.677 3,171 -0.02(-0.50%)
Apr 27, 2016 4.670 4.760 4.500 4.700 8,919 +0.40(+9.30%)
Apr 26, 2016 4.900 4.900 4.259 4.300 25,790 -0.51(-10.60%)
Apr 25, 2016 4.810 4.810 4.810 4.810 133 -0.14(-2.83%)
Apr 22, 2016 4.960 4.970 4.950 4.950 1,564 -0.05(-1.00%)
Apr 20, 2016 5.060 5.000 5.000 5.000 49 -0.02(-0.40%)
Apr 18, 2016 5.070 5.020 5.020 5.020 154 +0.02(+0.40%)
Apr 15, 2016 5.130 5.170 5.000 5.000 4,939 -0.14(-2.72%)
Apr 14, 2016 4.885 5.140 4.885 5.140 608 +0.29(+5.98%)
Apr 11, 2016 5.000 4.850 4.850 4.850 133 -0.17(-3.39%)
Apr 08, 2016 5.030 5.032 5.010 5.020 5,314 -0.02(-0.40%)
Apr 07, 2016 5.012 5.040 5.012 5.040 342 +0.02(+0.40%)
Apr 06, 2016 5.130 5.130 5.020 5.020 2,278 -0.11(-2.14%)
Apr 05, 2016 5.130 5.130 5.130 5.130 702 +0.04(+0.79%)
Apr 04, 2016 5.010 5.109 5.010 5.090 817 -0.11(-2.11%)
Mar 31, 2016 4.950 5.200 5.200 5.200 114 +0.25(+5.05%)
Mar 30, 2016 4.780 4.975 4.780 4.950 752 +0.00(+0.00%)
Mar 29, 2016 4.790 5.030 4.730 4.950 2,811 +0.02(+0.41%)
Mar 28, 2016 5.034 5.100 4.830 4.930 4,400 -0.08(-1.60%)
Mar 24, 2016 5.090 5.010 5.010 5.010 2,700 +0.06(+1.21%)
Mar 23, 2016 4.960 4.960 4.950 4.950 473 -0.19(-3.70%)
Mar 22, 2016 5.040 5.150 4.560 5.140 81,885 +0.04(+0.78%)
Mar 21, 2016 5.020 5.100 4.050 5.100 5,585 -0.03(-0.58%)
Mar 18, 2016 5.112 5.130 5.020 5.130 5,213 -0.02(-0.31%)
Mar 17, 2016 5.051 5.146 5.051 5.146 389 -0.01(-0.27%)
Mar 16, 2016 5.110 5.190 5.060 5.160 4,007 -0.03(-0.58%)
Mar 15, 2016 5.130 5.190 5.080 5.190 3,572 +0.09(+1.76%)
Mar 14, 2016 5.130 5.138 5.098 5.100 8,815 -0.18(-3.41%)
Mar 11, 2016 5.100 5.280 5.100 5.280 5,532 +0.18(+3.53%)
Mar 10, 2016 4.840 5.240 4.840 5.100 9,647 +0.25(+5.16%)
Mar 09, 2016 5.640 5.640 4.780 4.850 7,317 -0.05(-1.02%)
Mar 08, 2016 5.710 5.720 4.825 4.900 31,628 -0.10(-2.00%)
Mar 07, 2016 4.640 5.750 4.640 5.000 16,756 -0.40(-7.41%)
Mar 04, 2016 4.700 5.400 4.810 5.400 3,756 +0.59(+12.27%)
Mar 03, 2016 4.800 4.810 4.300 4.810 12,418 +0.31(+6.89%)
Mar 02, 2016 4.760 4.760 4.500 4.500 4,979 +0.04(+0.90%)
Mar 01, 2016 4.610 4.800 4.460 4.460 9,516 -0.09(-1.98%)
Feb 29, 2016 4.680 4.750 4.510 4.550 5,519 +0.00(+0.00%)
Feb 26, 2016 4.800 4.980 4.460 4.550 8,063 +0.07(+1.56%)
Feb 25, 2016 4.860 4.920 4.450 4.480 3,811 -0.38(-7.85%)
Feb 24, 2016 4.600 4.925 4.350 4.862 5,877 +0.20(+4.32%)
Feb 23, 2016 4.410 4.660 4.310 4.660 11,192 +0.06(+1.30%)
Feb 22, 2016 4.460 4.700 4.380 4.600 9,425 +0.13(+2.91%)
Feb 19, 2016 4.700 4.720 4.400 4.470 7,963 -0.22(-4.69%)
Feb 18, 2016 4.630 4.690 4.630 4.690 411 +0.12(+2.66%)
Feb 17, 2016 4.300 4.608 4.280 4.568 4,308 +0.08(+1.75%)
Feb 16, 2016 4.400 4.590 4.400 4.490 3,303 -0.28(-5.81%)
Feb 12, 2016 4.690 4.767 4.767 4.767 1,500 +0.24(+5.24%)
Feb 11, 2016 4.740 4.750 4.510 4.530 5,223 -0.02(-0.44%)
Feb 10, 2016 4.460 4.550 4.460 4.550 1,609 +0.00(+0.00%)
Feb 09, 2016 4.710 4.760 4.390 4.550 4,899 +0.17(+3.88%)
Feb 08, 2016 4.440 4.570 4.291 4.380 9,228 -0.19(-4.16%)
Feb 05, 2016 4.600 4.640 4.530 4.570 1,528 -0.10(-2.14%)
Feb 04, 2016 4.840 4.850 4.630 4.670 10,566 -0.08(-1.69%)
Feb 03, 2016 4.790 4.820 4.460 4.750 23,986 -0.06(-1.25%)
Feb 02, 2016 5.360 5.360 4.800 4.810 16,918 -0.33(-6.42%)
Feb 01, 2016 5.650 5.650 5.060 5.140 24,294 -0.56(-9.82%)
Jan 29, 2016 6.200 6.380 5.650 5.700 23,122 +0.05(+0.88%)
Jan 28, 2016 6.050 6.190 5.650 5.650 9,013 -0.47(-7.68%)
Jan 27, 2016 6.460 6.460 6.000 6.120 8,781 -0.45(-6.89%)
Jan 26, 2016 6.400 6.676 6.160 6.573 24,449 -0.10(-1.45%)
Jan 25, 2016 6.830 6.950 6.279 6.670 13,470 +0.68(+11.35%)
Jan 22, 2016 5.929 5.990 5.896 5.990 4,385 +0.03(+0.50%)
Jan 21, 2016 5.680 5.966 5.670 5.960 27,816 +0.26(+4.56%)
Jan 20, 2016 5.920 5.920 5.680 5.700 12,631 -0.22(-3.75%)
Jan 19, 2016 6.250 6.291 5.880 5.922 19,159 -0.16(-2.60%)
Jan 15, 2016 6.200 6.080 6.080 6.080 10,400 -0.25(-3.87%)
Jan 14, 2016 6.250 6.325 6.250 6.325 1,066 -0.08(-1.17%)
Jan 13, 2016 6.790 6.794 6.200 6.400 15,857 -0.34(-5.04%)
Jan 12, 2016 7.019 7.030 6.740 6.740 19,573 -0.19(-2.74%)
Jan 11, 2016 6.989 6.990 6.860 6.930 11,051 +0.03(+0.43%)
Jan 08, 2016 6.910 6.910 6.900 6.900 2,401 +0.04(+0.58%)
Jan 07, 2016 6.940 6.940 6.850 6.860 14,107 -0.13(-1.85%)
Jan 06, 2016 6.940 6.989 6.940 6.989 4,494 -0.02(-0.30%)
Jan 04, 2016 6.940 7.010 7.010 7.010 89 -0.02(-0.28%)
Dec 31, 2015 6.940 7.030 7.030 7.030 3,100 +0.03(+0.43%)
Dec 30, 2015 6.900 7.020 6.880 7.000 7,695 +0.02(+0.29%)
Dec 29, 2015 6.954 7.010 6.941 6.980 1,343 -0.01(-0.11%)
Dec 28, 2015 6.954 7.030 6.900 6.988 2,648 -0.04(-0.60%)
Dec 23, 2015 7.040 7.030 7.030 7.030 1,700 +0.10(+1.43%)
Dec 22, 2015 6.931 6.931 6.931 6.931 351 -0.11(-1.55%)
Dec 21, 2015 7.000 7.040 6.930 7.040 13,658 -0.05(-0.71%)
Dec 18, 2015 7.000 7.090 6.890 7.090 1,464 +0.09(+1.29%)
Dec 17, 2015 6.790 7.000 5.690 7.000 30,651 -0.00(-0.01%)
Dec 16, 2015 7.087 7.087 6.980 7.001 2,193 -0.06(-0.88%)
Dec 15, 2015 7.090 7.100 7.010 7.063 1,870 +0.06(+0.90%)
Dec 14, 2015 7.010 7.010 6.960 7.000 4,352 -0.00(-0.00%)
Dec 11, 2015 7.030 7.460 6.930 7.000 21,155 -0.10(-1.41%)
Dec 10, 2015 6.982 7.100 6.980 7.100 9,095 +0.10(+1.43%)
Dec 09, 2015 6.990 7.040 6.990 7.000 10,287 -0.10(-1.41%)
Dec 08, 2015 6.930 7.116 6.930 7.100 988 +0.00(+0.00%)
Dec 07, 2015 7.052 7.100 7.010 7.100 2,918 -0.10(-1.39%)
Dec 03, 2015 7.020 7.200 7.200 7.200 91 +0.07(+0.98%)
Dec 02, 2015 7.000 7.250 7.000 7.130 19,587 +0.04(+0.56%)
Dec 01, 2015 7.110 7.110 7.030 7.090 5,214 -0.13(-1.80%)
Nov 30, 2015 6.750 7.280 6.750 7.220 3,277 +0.30(+4.34%)
Nov 25, 2015 7.080 6.920 6.920 6.920 11 +0.16(+2.37%)
Nov 24, 2015 6.720 6.880 6.720 6.760 13,139 +0.01(+0.15%)
Nov 23, 2015 6.850 6.920 6.700 6.750 9,217 -0.10(-1.46%)
Nov 20, 2015 6.880 7.115 6.880 6.850 13,767 -0.03(-0.44%)
Nov 19, 2015 6.820 6.950 6.820 6.880 1,766 +0.06(+0.88%)
Nov 18, 2015 6.980 6.980 6.820 6.820 459 +0.03(+0.44%)
Nov 17, 2015 6.760 6.800 6.720 6.790 2,575 +0.01(+0.08%)
Nov 16, 2015 6.850 6.850 6.750 6.785 1,072 +0.03(+0.51%)
Nov 13, 2015 6.750 6.770 6.750 6.750 4,321 +0.00(+0.00%)
Nov 12, 2015 7.007 7.040 6.700 6.750 12,981 -0.25(-3.57%)
Nov 11, 2015 7.130 7.280 6.990 7.000 5,853 +0.20(+2.93%)
Nov 10, 2015 7.400 7.400 6.800 6.801 8,130 -0.32(-4.55%)
Nov 09, 2015 7.125 7.125 7.125 7.125 236 +0.37(+5.40%)
Nov 06, 2015 7.150 7.150 6.680 6.760 16,800 -0.54(-7.34%)
Nov 05, 2015 7.354 7.490 7.270 7.295 6,648 +0.15(+2.03%)
Nov 04, 2015 7.150 7.400 7.150 7.150 12,981 -0.00(-0.00%)
Nov 03, 2015 7.080 7.350 7.080 7.150 11,828 +0.16(+2.29%)
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.