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 (%)
Jan 31, 2019 16.41 17.00 16.41 16.70 7,774 +0.00(+0.00%)
Jan 30, 2019 16.58 17.47 16.46 16.70 1,026 +0.39(+2.41%)
Jan 29, 2019 16.31 16.31 16.31 16.31 259 -0.42(-2.53%)
Jan 28, 2019 16.20 16.81 16.20 16.73 12,596 +0.43(+2.64%)
Jan 25, 2019 16.70 16.70 16.30 16.30 2,900 -0.31(-1.87%)
Jan 24, 2019 16.55 17.05 16.20 16.61 6,451 +0.12(+0.73%)
Jan 23, 2019 16.68 16.68 16.12 16.49 2,518 -0.01(-0.06%)
Jan 22, 2019 16.45 16.69 16.45 16.50 1,583 +0.42(+2.62%)
Jan 18, 2019 16.32 16.65 16.08 16.08 3,700 -0.23(-1.42%)
Jan 17, 2019 16.55 16.57 16.31 16.31 1,530 -0.27(-1.63%)
Jan 16, 2019 16.18 16.58 15.87 16.58 1,274 +0.13(+0.77%)
Jan 15, 2019 16.99 16.99 16.45 16.45 672 -0.24(-1.42%)
Jan 14, 2019 16.49 16.81 16.12 16.69 1,196 +0.20(+1.21%)
Jan 10, 2019 16.49 16.49 16.49 0 +0.14(+0.86%)
Jan 09, 2019 15.88 16.35 15.86 16.35 13,703 +0.27(+1.68%)
Jan 08, 2019 15.90 16.62 15.90 16.08 10,109 -0.18(-1.12%)
Jan 07, 2019 16.49 16.49 16.26 16.26 659 -0.16(-0.96%)
Jan 04, 2019 16.42 16.42 16.42 16.42 400 +0.63(+3.99%)
Jan 03, 2019 15.98 16.22 15.79 15.79 13,654 -0.44(-2.71%)
Jan 02, 2019 15.90 17.01 15.86 16.23 5,710 +0.06(+0.37%)
Dec 31, 2018 16.15 16.90 16.15 16.17 1,300 +0.02(+0.12%)
Dec 28, 2018 16.20 16.30 16.13 16.15 1,700 -0.30(-1.82%)
Dec 27, 2018 17.04 17.04 15.91 16.45 14,030 +0.27(+1.67%)
Dec 26, 2018 16.10 16.50 15.97 16.18 4,101 -0.10(-0.61%)
Dec 24, 2018 15.91 16.28 15.68 16.28 5,500 +0.48(+3.04%)
Dec 21, 2018 15.93 16.00 15.59 15.80 10,000 -0.16(-1.00%)
Dec 20, 2018 15.26 16.15 15.23 15.96 34,459 +0.45(+2.90%)
Dec 19, 2018 16.24 16.24 15.27 15.51 25,482 -0.64(-3.97%)
Dec 18, 2018 16.00 16.24 16.00 16.15 6,501 +0.05(+0.33%)
Dec 17, 2018 16.00 16.10 15.95 16.10 8,644 -0.15(-0.92%)
Dec 14, 2018 15.90 16.25 15.89 16.25 28,300 +0.25(+1.56%)
Dec 13, 2018 16.50 16.65 15.90 16.00 11,038 -0.88(-5.21%)
Dec 12, 2018 16.51 16.88 15.73 16.88 19,980 -0.00(-0.00%)
Dec 11, 2018 16.15 16.88 15.99 16.88 7,776 +0.73(+4.51%)
Dec 10, 2018 16.20 16.53 16.10 16.15 24,895 -0.05(-0.30%)
Dec 07, 2018 16.00 16.20 16.00 16.20 1,400 +0.20(+1.25%)
Dec 06, 2018 15.90 16.49 15.90 16.00 50,123 -0.20(-1.23%)
Dec 04, 2018 16.05 16.20 15.94 16.20 3,100 +0.05(+0.31%)
Dec 03, 2018 15.94 16.15 15.86 16.15 13,935 +0.35(+2.22%)
Nov 30, 2018 15.95 16.32 15.80 15.80 7,100 -0.19(-1.22%)
Nov 29, 2018 15.99 16.09 15.90 15.99 2,241 -0.07(-0.45%)
Nov 28, 2018 15.93 16.21 15.93 16.07 17,579 +0.11(+0.67%)
Nov 27, 2018 15.70 16.12 15.70 15.96 18,241 -0.15(-0.93%)
Nov 26, 2018 16.33 16.38 16.05 16.11 5,582 -0.42(-2.54%)
Nov 23, 2018 16.14 16.53 16.05 16.53 800 +0.33(+2.04%)
Nov 21, 2018 16.20 16.20 16.20 0 -0.20(-1.22%)
Nov 20, 2018 16.40 16.49 16.40 16.40 2,492 -0.10(-0.61%)
Nov 19, 2018 16.50 16.50 16.32 16.50 1,812 +0.09(+0.55%)
Nov 16, 2018 16.32 16.41 16.10 16.41 3,900 +0.07(+0.40%)
Nov 15, 2018 16.25 16.34 16.25 16.34 3,327 +0.25(+1.58%)
Nov 14, 2018 16.50 16.58 16.07 16.09 14,316 -0.51(-3.07%)
Nov 13, 2018 16.81 17.18 16.50 16.60 49,071 -0.70(-4.05%)
Nov 12, 2018 17.34 17.34 17.30 17.30 610 +0.00(+0.00%)
Nov 09, 2018 17.45 17.55 16.85 17.30 10,800 -0.14(-0.80%)
Nov 08, 2018 17.45 17.45 16.62 17.44 7,585 +0.54(+3.20%)
Nov 07, 2018 16.80 17.27 16.80 16.90 7,533 +0.11(+0.66%)
Nov 06, 2018 16.79 16.79 16.79 16.79 114 +0.58(+3.58%)
Nov 05, 2018 16.66 16.66 16.21 16.21 1,637 -0.30(-1.82%)
Nov 02, 2018 16.79 16.79 16.35 16.51 2,400 +0.09(+0.55%)
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.