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 (%)
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%)
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.