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 (%)
Jun 30, 2015 4.680 4.680 4.600 4.610 1,260 -0.12(-2.54%)
Jun 29, 2015 4.730 4.730 4.720 4.730 3,503 +0.08(+1.69%)
Jun 26, 2015 4.651 4.651 4.651 4.651 230 +0.04(+0.90%)
Jun 25, 2015 4.610 4.730 4.602 4.610 1,575 +0.01(+0.22%)
Jun 24, 2015 4.610 4.613 4.600 4.600 815 +0.00(+0.00%)
Jun 23, 2015 4.600 4.600 4.600 4.600 189 -0.00(-0.00%)
Jun 22, 2015 4.600 4.603 4.590 4.600 1,193 +0.10(+2.22%)
Jun 19, 2015 4.690 4.720 4.500 4.500 17,776 -0.19(-4.05%)
Jun 18, 2015 4.740 4.740 4.660 4.690 4,126 -0.05(-1.04%)
Jun 17, 2015 4.650 4.739 4.650 4.739 1,232 +0.09(+1.92%)
Jun 16, 2015 4.600 4.739 4.590 4.650 1,386 +0.07(+1.55%)
Jun 15, 2015 4.540 4.579 4.530 4.579 2,658 +0.04(+0.86%)
Jun 12, 2015 4.740 4.740 4.540 4.540 325 +0.00(+0.00%)
Jun 11, 2015 4.540 4.564 4.540 4.540 651 -0.21(-4.42%)
Jun 10, 2015 4.540 4.750 4.540 4.750 10,826 +0.08(+1.71%)
Jun 09, 2015 4.800 4.800 4.670 4.670 458 +0.14(+3.09%)
Jun 08, 2015 4.580 4.780 4.530 4.530 6,541 -0.12(-2.60%)
Jun 05, 2015 4.651 4.651 4.651 4.651 122 +0.15(+3.33%)
Jun 04, 2015 4.501 4.501 4.501 4.501 137 -0.12(-2.70%)
Jun 03, 2015 4.626 4.626 4.626 4.626 187 -0.17(-3.63%)
Jun 01, 2015 4.620 4.800 4.800 4.800 20 +0.11(+2.35%)
May 29, 2015 4.656 4.690 4.650 4.690 2,159 +0.09(+1.93%)
May 28, 2015 4.650 4.650 4.600 4.601 402 -0.03(-0.63%)
May 27, 2015 4.620 4.800 4.620 4.630 4,141 +0.02(+0.46%)
May 26, 2015 4.600 4.790 4.600 4.609 1,331 -0.01(-0.24%)
May 22, 2015 4.620 4.620 4.620 4.620 100 +0.02(+0.43%)
May 21, 2015 4.600 4.620 4.600 4.600 1,302 -0.01(-0.22%)
May 20, 2015 4.780 4.780 4.610 4.610 2,503 -0.17(-3.56%)
May 19, 2015 4.750 4.780 4.750 4.780 1,254 +0.03(+0.63%)
May 18, 2015 4.750 4.900 4.750 4.750 11,693 +0.00(+0.00%)
May 15, 2015 4.750 4.750 4.750 4.750 343 +0.04(+0.85%)
May 14, 2015 4.749 4.750 4.610 4.710 2,393 +0.11(+2.30%)
May 13, 2015 4.600 4.610 4.600 4.604 699 -0.04(-0.87%)
May 12, 2015 4.500 4.750 4.482 4.644 4,920 +0.18(+4.02%)
May 11, 2015 4.500 4.600 4.450 4.465 4,024 +0.01(+0.32%)
May 08, 2015 4.450 4.450 4.450 4.450 4,041 -0.01(-0.21%)
May 07, 2015 4.630 4.665 4.460 4.460 3,762 -0.26(-5.51%)
May 06, 2015 4.380 4.950 4.380 4.720 68,650 +0.47(+11.06%)
May 05, 2015 4.249 4.250 4.238 4.250 5,032 +0.00(+0.02%)
May 04, 2015 4.250 4.250 4.200 4.249 3,274 -0.05(-1.19%)
May 01, 2015 4.300 4.300 4.300 4.300 1,320 -0.07(-1.60%)
Apr 30, 2015 4.230 4.370 4.230 4.370 1,545 +0.17(+4.04%)
Apr 29, 2015 4.320 4.320 4.061 4.200 13,689 -0.13(-3.00%)
Apr 28, 2015 4.330 4.330 4.330 4.330 2,993 -0.03(-0.69%)
Apr 27, 2015 4.310 4.360 4.290 4.360 2,932 -0.01(-0.23%)
Apr 24, 2015 4.360 4.370 4.350 4.370 4,995 +0.01(+0.23%)
Apr 23, 2015 4.366 4.376 4.360 4.360 4,066 -0.01(-0.23%)
Apr 22, 2015 4.364 4.400 4.364 4.370 2,480 -0.03(-0.68%)
Apr 21, 2015 4.400 4.400 4.360 4.400 4,985 +0.02(+0.46%)
Apr 20, 2015 4.400 4.420 4.371 4.380 14,167 -0.01(-0.23%)
Apr 17, 2015 4.361 4.401 4.361 4.390 4,770 -0.01(-0.20%)
Apr 16, 2015 4.350 4.400 4.350 4.399 4,310 +0.03(+0.76%)
Apr 15, 2015 4.322 4.366 4.320 4.366 505 -0.02(-0.55%)
Apr 14, 2015 4.415 4.415 4.290 4.390 4,902 -0.03(-0.68%)
Apr 13, 2015 4.520 4.520 4.390 4.420 6,556 +0.05(+1.14%)
Apr 10, 2015 4.560 4.560 4.330 4.370 22,641 -0.19(-4.17%)
Apr 09, 2015 4.560 4.590 4.540 4.560 2,213 -0.05(-1.17%)
Apr 08, 2015 4.499 4.615 4.480 4.614 3,549 +0.01(+0.30%)
Apr 07, 2015 4.650 4.650 4.590 4.600 1,118 -0.05(-1.08%)
Apr 06, 2015 4.660 4.670 4.560 4.650 15,305 -0.11(-2.31%)
Apr 02, 2015 4.930 4.760 4.760 4.760 38,000 -0.11(-2.23%)
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.