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, 2017 10.09 10.09 10.09 10.09 1,717 -0.16(-1.58%)
Oct 30, 2017 10.10 10.25 10.10 10.25 3,468 +0.23(+2.30%)
Oct 27, 2017 10.10 10.29 10.00 10.02 6,770 +0.02(+0.20%)
Oct 26, 2017 10.05 10.05 9.900 10.00 3,829 +0.00(+0.00%)
Oct 25, 2017 9.920 10.00 9.789 10.00 6,246 +0.02(+0.20%)
Oct 24, 2017 9.964 9.980 9.964 9.980 250 -0.07(-0.70%)
Oct 23, 2017 10.09 10.15 10.05 10.05 3,459 -0.00(-0.05%)
Oct 20, 2017 10.11 10.17 10.00 10.05 7,131 +0.04(+0.35%)
Oct 19, 2017 10.01 10.24 10.00 10.02 7,693 -0.13(-1.28%)
Oct 18, 2017 10.25 10.26 9.900 10.15 7,959 -0.09(-0.93%)
Oct 17, 2017 10.10 10.24 10.00 10.24 2,709 +0.04(+0.44%)
Oct 16, 2017 10.05 10.36 10.05 10.20 7,960 +0.20(+2.00%)
Oct 13, 2017 9.955 10.32 9.950 10.00 37,053 +0.05(+0.50%)
Oct 12, 2017 10.10 10.10 9.950 9.950 6,492 +0.00(+0.00%)
Oct 11, 2017 9.730 10.11 9.730 9.950 34,991 +0.30(+3.11%)
Oct 10, 2017 9.500 9.750 9.500 9.650 4,245 +0.00(+0.00%)
Oct 09, 2017 9.600 9.650 9.550 9.650 6,476 +0.00(+0.00%)
Oct 06, 2017 9.655 9.800 9.500 9.650 34,125 -0.12(-1.22%)
Oct 05, 2017 9.650 9.770 9.550 9.770 6,602 +0.22(+2.30%)
Oct 04, 2017 9.550 9.550 9.450 9.550 2,407 +0.05(+0.53%)
Oct 03, 2017 9.650 9.681 9.500 9.500 3,814 -0.25(-2.56%)
Oct 02, 2017 9.500 9.750 9.329 9.750 4,498 +0.30(+3.17%)
Sep 29, 2017 9.450 9.565 9.250 9.450 10,609 +0.05(+0.53%)
Sep 28, 2017 9.450 9.649 9.400 9.400 9,609 -0.05(-0.53%)
Sep 27, 2017 9.500 9.655 9.450 9.450 31,769 +0.00(+0.00%)
Sep 26, 2017 9.850 9.850 9.250 9.450 19,877 -0.30(-3.08%)
Sep 25, 2017 9.800 9.850 9.600 9.750 26,740 -0.15(-1.52%)
Sep 22, 2017 9.750 9.947 9.636 9.900 13,450 +0.25(+2.59%)
Sep 21, 2017 9.800 9.800 9.574 9.650 9,200 -0.10(-1.03%)
Sep 20, 2017 9.700 9.800 9.700 9.750 13,593 +0.10(+1.04%)
Sep 19, 2017 9.700 10.35 9.514 9.650 25,934 +0.06(+0.63%)
Sep 18, 2017 9.650 9.650 9.400 9.589 9,521 +0.24(+2.56%)
Sep 15, 2017 9.000 9.350 8.950 9.350 5,945 +0.35(+3.89%)
Sep 14, 2017 9.050 9.100 8.950 9.000 3,235 -0.10(-1.10%)
Sep 13, 2017 9.100 9.227 9.000 9.100 11,257 -0.10(-1.09%)
Sep 12, 2017 9.000 9.225 8.900 9.200 8,553 +0.30(+3.37%)
Sep 11, 2017 9.231 9.345 8.850 8.900 21,379 -0.30(-3.26%)
Sep 08, 2017 9.150 9.250 9.150 9.200 5,992 -0.05(-0.54%)
Sep 07, 2017 9.350 9.500 9.150 9.250 8,530 -0.10(-1.07%)
Sep 06, 2017 9.269 9.450 9.250 9.350 8,512 +0.15(+1.63%)
Sep 05, 2017 9.576 9.650 9.150 9.200 16,186 -0.25(-2.65%)
Sep 01, 2017 9.586 9.586 9.400 9.450 5,096 -0.10(-1.05%)
Aug 31, 2017 9.400 9.700 9.400 9.550 13,003 +0.15(+1.60%)
Aug 30, 2017 9.400 9.500 9.300 9.400 7,817 +0.05(+0.53%)
Aug 29, 2017 9.200 9.500 9.200 9.350 17,659 +0.35(+3.89%)
Aug 28, 2017 8.750 9.250 8.745 9.000 34,578 +0.30(+3.45%)
Aug 25, 2017 8.250 8.700 8.250 8.700 7,697 +0.55(+6.75%)
Aug 24, 2017 8.737 8.737 8.150 8.150 12,330 -0.50(-5.78%)
Aug 23, 2017 8.500 8.828 8.500 8.650 28,611 +0.05(+0.58%)
Aug 22, 2017 8.432 8.850 8.432 8.600 10,805 +0.25(+2.99%)
Aug 21, 2017 8.450 8.450 8.350 8.350 8,236 +0.04(+0.45%)
Aug 18, 2017 8.400 8.400 8.312 8.312 683 -0.04(-0.47%)
Aug 17, 2017 8.200 8.351 8.200 8.351 1,705 -0.05(-0.58%)
Aug 15, 2017 8.400 8.400 8.400 109 +0.00(+0.00%)
Aug 14, 2017 8.250 8.450 8.250 8.400 7,179 +0.30(+3.70%)
Aug 11, 2017 8.143 8.450 8.000 8.100 30,057 -0.10(-1.22%)
Aug 10, 2017 8.450 8.450 8.067 8.200 6,078 -0.10(-1.20%)
Aug 09, 2017 8.300 8.305 8.216 8.300 11,766 +0.05(+0.61%)
Aug 08, 2017 8.200 8.550 8.050 8.250 31,275 +0.45(+5.77%)
Aug 07, 2017 8.200 8.250 7.800 7.800 15,725 -0.33(-4.09%)
Aug 04, 2017 8.300 7.900 8.133 33,747 +0.19(+2.44%)
Aug 03, 2017 7.950 8.250 7.745 7.939 47,949 +0.44(+5.85%)
Aug 02, 2017 7.050 7.800 7.000 7.500 20,265 +0.50(+7.14%)
Aug 01, 2017 7.457 7.457 7.000 7.000 7,691 -0.20(-2.78%)
Jul 31, 2017 7.100 7.450 7.100 7.200 5,912 +0.00(+0.00%)
Jul 28, 2017 6.950 7.250 6.950 7.200 1,975 -0.25(-3.42%)
Jul 27, 2017 7.489 7.489 7.455 7.455 341 -0.04(-0.60%)
Jul 26, 2017 7.505 7.505 7.505 7.500 283 +0.05(+0.67%)
Jul 25, 2017 7.700 7.700 7.450 7.450 1,304 -0.20(-2.61%)
Jul 24, 2017 7.650 7.650 7.650 7.650 1,481 +0.00(+0.00%)
Jul 21, 2017 7.500 7.650 7.400 7.650 3,326 +0.08(+1.04%)
Jul 20, 2017 7.500 7.500 7.500 7.572 1,152 -0.13(-1.67%)
Jul 19, 2017 7.700 7.700 7.700 7.700 1,556 +0.05(+0.65%)
Jul 18, 2017 7.700 7.750 7.400 7.650 3,146 +0.00(+0.00%)
Jul 17, 2017 7.600 7.650 7.495 7.650 2,772 +0.25(+3.31%)
Jul 14, 2017 7.411 7.411 7.405 7.405 682 -0.14(-1.92%)
Jul 13, 2017 7.439 7.600 7.439 7.550 1,485 +0.05(+0.67%)
Jul 12, 2017 7.550 7.550 7.350 7.500 1,310 +0.00(+0.00%)
Jul 11, 2017 7.550 7.625 7.150 7.500 10,829 -0.25(-3.23%)
Jul 10, 2017 7.600 7.750 7.500 7.750 5,953 +0.10(+1.31%)
Jul 07, 2017 7.050 7.650 7.050 7.650 6,538 +0.40(+5.44%)
Jul 06, 2017 7.250 7.255 7.250 7.255 282 +0.00(+0.07%)
Jul 05, 2017 7.050 7.445 7.050 7.250 2,894 -0.05(-0.68%)
Jul 03, 2017 7.550 7.550 7.150 7.300 10,152 -0.20(-2.67%)
Jun 30, 2017 7.750 7.750 7.450 7.500 3,137 -0.25(-3.23%)
Jun 28, 2017 7.750 7.750 7.750 87 +0.05(+0.65%)
Jun 27, 2017 7.695 7.700 7.450 7.700 12,107 -0.02(-0.32%)
Jun 26, 2017 8.000 8.000 7.725 7.725 10,944 -0.13(-1.60%)
Jun 23, 2017 7.850 8.000 7.850 7.850 5,003 +0.05(+0.64%)
Jun 22, 2017 7.650 7.800 7.650 7.800 6,091 +0.00(+0.00%)
Jun 21, 2017 7.700 7.800 7.600 7.800 6,951 +0.10(+1.29%)
Jun 20, 2017 7.650 7.701 7.640 7.701 723 -0.05(-0.64%)
Jun 19, 2017 7.550 8.000 7.550 7.750 10,804 -0.20(-2.52%)
Jun 16, 2017 7.500 7.950 7.500 7.950 15,878 +0.30(+3.92%)
Jun 15, 2017 7.600 8.000 7.550 7.650 5,555 +0.00(+0.00%)
Jun 14, 2017 7.650 7.650 7.650 7.650 1,689 -0.25(-3.16%)
Jun 13, 2017 7.900 7.900 7.900 7.900 194 +0.29(+3.88%)
Jun 12, 2017 7.950 8.000 7.605 7.605 2,205 +0.11(+1.40%)
Jun 08, 2017 7.500 7.500 7.500 297 -0.50(-6.25%)
Jun 07, 2017 8.100 8.100 7.900 8.000 4,263 +0.20(+2.56%)
Jun 06, 2017 7.550 7.800 7.550 7.800 4,498 -0.10(-1.27%)
Jun 05, 2017 8.150 8.150 7.747 7.900 7,444 -0.10(-1.25%)
Jun 02, 2017 7.150 8.000 7.150 8.000 10,679 +0.65(+8.84%)
Jun 01, 2017 7.445 7.450 7.350 7.350 3,629 -0.01(-0.07%)
May 31, 2017 7.250 7.355 7.250 7.355 4,756 +0.15(+2.11%)
May 30, 2017 7.050 7.300 6.850 7.203 7,651 +0.18(+2.61%)
May 26, 2017 7.050 7.050 7.020 7.020 5,223 +0.02(+0.29%)
May 25, 2017 6.800 7.000 6.800 7.000 7,532 +0.20(+2.94%)
May 24, 2017 6.800 7.050 6.800 6.800 5,703 +0.05(+0.74%)
May 22, 2017 6.750 6.750 6.750 76 +0.00(+0.00%)
May 18, 2017 6.750 6.750 6.750 52 +0.10(+1.50%)
May 17, 2017 6.750 6.750 6.600 6.650 3,826 -0.10(-1.48%)
May 16, 2017 6.700 6.750 6.550 6.750 6,343 +0.05(+0.75%)
May 15, 2017 6.850 6.850 6.700 6.700 1,657 -0.01(-0.15%)
May 12, 2017 6.700 6.710 6.700 6.710 2,041 +0.01(+0.15%)
May 11, 2017 6.950 6.950 6.700 6.700 3,992 -0.65(-8.84%)
May 10, 2017 7.072 7.350 7.072 7.350 1,529 +0.15(+2.08%)
May 09, 2017 6.715 7.200 6.715 7.200 337 +0.25(+3.60%)
May 08, 2017 7.250 7.300 6.950 6.950 11,855 -0.30(-4.14%)
May 05, 2017 7.692 7.692 7.250 7.250 7,462 -0.35(-4.61%)
May 04, 2017 7.410 7.650 7.410 7.600 1,104 -0.05(-0.65%)
May 03, 2017 7.150 7.788 7.100 7.650 32,563 +0.75(+10.87%)
May 02, 2017 7.100 7.100 6.850 6.900 8,133 -0.20(-2.82%)
May 01, 2017 6.755 7.100 6.755 7.100 5,177 +0.10(+1.43%)
Apr 28, 2017 6.700 7.000 6.700 7.000 4,662 +0.29(+4.40%)
Apr 27, 2017 7.025 7.050 6.705 6.705 3,279 -0.29(-4.21%)
Apr 26, 2017 6.700 6.995 6.700 7.000 1,588 +0.30(+4.48%)
Apr 25, 2017 6.650 6.700 6.650 6.700 1,120 +0.00(+0.00%)
Apr 24, 2017 6.555 6.700 6.555 6.700 915 +0.15(+2.29%)
Apr 21, 2017 6.700 6.710 6.550 6.550 2,640 -0.10(-1.50%)
Apr 20, 2017 6.750 6.785 6.650 6.650 6,175 -0.20(-2.92%)
Apr 19, 2017 6.850 6.850 6.850 6.850 1,262 -0.09(-1.34%)
Apr 18, 2017 7.100 7.100 6.900 6.943 1,507 +0.09(+1.36%)
Apr 17, 2017 7.000 7.000 6.850 6.850 1,807 -0.24(-3.39%)
Apr 13, 2017 7.050 7.090 7.035 7.090 3,098 +0.10(+1.43%)
Apr 12, 2017 6.899 6.990 6.850 6.990 3,817 +0.04(+0.57%)
Apr 11, 2017 6.955 6.955 6.950 6.950 369 -0.05(-0.71%)
Apr 10, 2017 6.850 7.150 6.850 7.000 30,771 -0.05(-0.71%)
Apr 07, 2017 7.000 7.050 6.500 7.050 18,807 +0.27(+4.06%)
Apr 06, 2017 6.550 6.775 6.550 6.775 378 +0.03(+0.37%)
Apr 05, 2017 6.605 6.800 6.600 6.750 4,678 +0.00(+0.00%)
Apr 04, 2017 6.750 7.000 6.700 6.750 13,859 +0.00(+0.00%)
Apr 03, 2017 7.050 7.050 6.550 6.750 28,501 -0.32(-4.53%)
Mar 31, 2017 7.200 7.200 7.038 7.070 6,563 -0.03(-0.42%)
Mar 30, 2017 6.950 7.100 6.950 7.100 1,671 +0.30(+4.35%)
Mar 29, 2017 7.150 7.150 6.804 6.804 807 -0.20(-2.80%)
Mar 28, 2017 7.000 7.200 7.000 7.000 13,543 +0.05(+0.72%)
Mar 27, 2017 6.850 7.100 6.825 6.950 17,513 -0.07(-0.98%)
Mar 24, 2017 6.950 7.050 6.950 7.019 2,336 +0.02(+0.27%)
Mar 23, 2017 6.956 7.000 6.900 7.000 9,999 +0.05(+0.72%)
Mar 22, 2017 6.950 6.950 6.950 6.950 984 +0.10(+1.46%)
Mar 21, 2017 6.882 7.350 6.650 6.850 53,918 +0.10(+1.48%)
Mar 20, 2017 6.900 6.900 6.325 6.750 43,861 +0.39(+6.06%)
Mar 17, 2017 6.365 6.365 6.365 6.365 1,204 -0.04(-0.63%)
Mar 16, 2017 6.500 6.500 6.405 6.405 4,014 -0.09(-1.46%)
Mar 15, 2017 6.350 6.500 6.350 6.500 13,252 +0.05(+0.78%)
Mar 14, 2017 6.300 6.450 6.250 6.450 27,163 +0.20(+3.20%)
Mar 13, 2017 6.200 6.450 6.200 6.250 62,439 +0.05(+0.81%)
Mar 10, 2017 6.200 6.300 6.200 6.200 22,503 -0.05(-0.80%)
Mar 09, 2017 6.350 6.450 6.150 6.250 32,697 -0.15(-2.34%)
Mar 08, 2017 6.750 6.800 6.300 6.400 24,303 -0.20(-3.03%)
Mar 07, 2017 6.250 6.600 6.000 6.600 59,898 +0.05(+0.76%)
Mar 06, 2017 6.550 6.550 6.444 6.550 5,716 -0.10(-1.50%)
Mar 03, 2017 6.900 6.955 6.650 6.650 30,581 -0.10(-1.48%)
Mar 02, 2017 6.281 6.800 6.281 6.750 32,066 +0.05(+0.75%)
Feb 28, 2017 6.700 6.700 6.700 64 +0.12(+1.84%)
Feb 27, 2017 6.579 6.579 6.579 6.579 501 +0.08(+1.21%)
Feb 24, 2017 6.443 6.500 6.443 6.500 7,091 +0.00(+0.00%)
Feb 22, 2017 6.500 6.500 6.500 6 +0.15(+2.36%)
Feb 21, 2017 6.150 6.395 6.050 6.350 13,956 +0.20(+3.25%)
Feb 17, 2017 6.150 6.150 6.150 0 -0.10(-1.60%)
Feb 16, 2017 6.000 6.250 5.750 6.250 14,070 +0.04(+0.71%)
Feb 15, 2017 6.100 6.250 5.855 6.206 1,739 -0.04(-0.70%)
Feb 14, 2017 6.054 6.250 6.054 6.250 3,672 -0.05(-0.79%)
Feb 13, 2017 6.295 6.300 6.286 6.300 4,135 +0.25(+4.13%)
Feb 10, 2017 6.250 6.250 5.700 6.050 15,677 -0.25(-3.97%)
Feb 09, 2017 6.200 6.300 6.050 6.300 7,397 +0.05(+0.80%)
Feb 08, 2017 6.250 6.300 6.100 6.250 18,606 +0.00(+0.00%)
Feb 07, 2017 6.300 6.500 6.200 6.250 8,864 -0.20(-3.10%)
Feb 06, 2017 6.400 6.500 6.214 6.450 12,508 -0.10(-1.53%)
Feb 03, 2017 6.562 6.600 6.500 6.550 7,348 -0.10(-1.50%)
Feb 02, 2017 6.850 6.850 6.650 6.650 2,066 -0.20(-2.92%)
Feb 01, 2017 6.900 6.900 6.850 6.850 1,667 -0.05(-0.72%)
Jan 31, 2017 6.920 6.920 6.850 6.900 3,081 -0.00(-0.01%)
Jan 30, 2017 7.000 7.000 6.800 6.901 2,816 +0.00(+0.05%)
Jan 27, 2017 6.855 7.000 6.850 6.897 5,321 -0.00(-0.04%)
Jan 26, 2017 7.050 7.050 6.650 6.900 6,211 +0.05(+0.73%)
Jan 24, 2017 6.850 6.850 6.850 247 +0.00(+0.00%)
Jan 23, 2017 6.850 7.150 6.550 6.850 28,317 -0.15(-2.14%)
Jan 20, 2017 7.100 7.100 7.000 7.000 1,977 +0.20(+2.94%)
Jan 19, 2017 6.693 7.000 6.693 6.800 9,268 +0.04(+0.60%)
Jan 18, 2017 6.600 6.760 6.600 6.760 4,863 -0.18(-2.60%)
Jan 17, 2017 7.100 7.100 6.850 6.940 1,741 +0.19(+2.81%)
Jan 12, 2017 6.750 6.750 6.750 0 -0.15(-2.17%)
Jan 10, 2017 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 09, 2017 6.845 6.900 6.800 6.900 3,341 +0.00(+0.00%)
Jan 06, 2017 6.900 6.950 6.900 6.900 4,094 +0.04(+0.66%)
Jan 05, 2017 6.750 6.944 6.750 6.855 8,344 +0.11(+1.56%)
Jan 04, 2017 6.595 7.100 6.500 6.750 31,466 +0.25(+3.85%)
Jan 03, 2017 6.450 6.600 6.400 6.500 8,762 +0.15(+2.36%)
Dec 30, 2016 6.350 6.350 6.350 0 +0.25(+4.10%)
Dec 29, 2016 6.300 6.350 6.050 6.100 19,493 -0.16(-2.56%)
Dec 28, 2016 6.350 6.350 6.238 6.260 4,293 -0.00(-0.06%)
Dec 27, 2016 6.150 6.264 6.150 6.264 3,845 +0.11(+1.77%)
Dec 22, 2016 6.155 6.155 6.155 0 -0.04(-0.73%)
Dec 21, 2016 6.350 6.350 6.200 6.200 1,122 -0.20(-3.13%)
Dec 20, 2016 6.150 6.400 6.150 6.400 957 +0.27(+4.39%)
Dec 19, 2016 6.350 6.350 6.131 6.131 850 +0.08(+1.34%)
Dec 16, 2016 6.050 6.050 6.050 6.050 503 -0.10(-1.63%)
Dec 15, 2016 6.150 6.150 6.050 6.150 5,958 -0.05(-0.81%)
Dec 14, 2016 6.250 6.250 6.100 6.200 12,014 -0.12(-1.98%)
Dec 13, 2016 6.250 6.375 6.250 6.325 8,718 -0.08(-1.17%)
Dec 12, 2016 6.310 6.400 6.144 6.400 18,351 -0.10(-1.54%)
Dec 09, 2016 6.640 6.650 6.500 6.500 2,495 +0.20(+3.17%)
Dec 08, 2016 6.450 6.750 6.300 6.300 9,790 -0.20(-3.08%)
Dec 07, 2016 6.350 6.500 6.350 6.500 1,233 +0.17(+2.77%)
Dec 06, 2016 6.500 6.750 6.250 6.325 79,912 -0.12(-1.94%)
Dec 05, 2016 6.100 6.450 6.000 6.450 18,331 +0.35(+5.74%)
Dec 02, 2016 6.080 6.100 6.050 6.100 3,499 +0.05(+0.83%)
Dec 01, 2016 6.210 6.210 6.000 6.050 6,495 -0.20(-3.20%)
Nov 30, 2016 6.500 6.500 6.250 6.250 2,108 -0.05(-0.79%)
Nov 29, 2016 6.250 6.650 6.250 6.300 6,004 +0.12(+1.94%)
Nov 28, 2016 6.000 6.180 6.000 6.180 943 +0.18(+3.00%)
Nov 25, 2016 6.150 6.150 6.000 6.000 430 -0.25(-4.00%)
Nov 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Nov 22, 2016 6.003 6.400 6.000 6.350 8,718 +0.00(+0.00%)
Nov 21, 2016 6.000 6.500 5.950 6.350 5,679 +0.42(+7.17%)
Nov 18, 2016 5.450 6.600 5.450 5.925 25,427 +0.47(+8.72%)
Nov 17, 2016 6.050 6.350 5.400 5.450 29,321 -0.70(-11.38%)
Nov 16, 2016 6.200 6.900 6.050 6.150 35,713 -0.10(-1.60%)
Nov 15, 2016 5.744 6.250 5.744 6.250 65,888 +0.85(+15.74%)
Nov 14, 2016 5.050 5.500 5.050 5.400 13,284 +0.15(+2.86%)
Nov 11, 2016 4.655 5.250 4.655 5.250 11,555 +0.10(+1.94%)
Nov 10, 2016 5.450 5.450 5.100 5.150 5,831 +0.03(+0.49%)
Nov 09, 2016 5.050 5.250 5.050 5.125 12,104 -0.01(-0.24%)
Nov 08, 2016 5.000 5.150 5.000 5.138 14,891 -0.01(-0.24%)
Nov 07, 2016 4.950 5.400 4.750 5.150 33,678 +0.45(+9.57%)
Nov 04, 2016 4.600 5.000 4.600 4.700 28,414 +0.45(+10.59%)
Nov 02, 2016 4.250 4.250 4.250 47 +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.