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 (%)
Jul 31, 2019 14.71 14.80 14.49 14.60 3,939 -0.29(-1.95%)
Jul 30, 2019 14.73 14.89 14.69 14.89 9,286 +0.14(+0.95%)
Jul 29, 2019 14.73 14.92 14.73 14.75 8,162 -0.13(-0.87%)
Jul 26, 2019 14.89 14.89 14.83 14.88 800 +0.09(+0.61%)
Jul 25, 2019 14.79 14.79 14.79 14.79 10,429 +0.06(+0.39%)
Jul 24, 2019 14.56 14.75 14.42 14.73 2,305 +0.04(+0.24%)
Jul 23, 2019 14.62 14.70 14.55 14.70 1,057 -0.00(-0.03%)
Jul 22, 2019 14.70 14.70 14.70 14.70 273 -0.10(-0.68%)
Jul 19, 2019 14.88 14.88 14.53 14.80 3,700 +0.00(+0.00%)
Jul 18, 2019 14.65 14.80 14.64 14.80 3,466 +0.10(+0.68%)
Jul 17, 2019 14.69 14.75 14.41 14.70 31,429 -0.17(-1.14%)
Jul 16, 2019 14.55 14.89 14.41 14.87 3,044 +0.02(+0.13%)
Jul 15, 2019 14.44 14.85 14.40 14.85 1,806 +0.45(+3.12%)
Jul 12, 2019 14.56 14.90 14.40 14.40 3,500 -0.31(-2.11%)
Jul 11, 2019 14.71 14.71 14.71 14.71 494 +0.01(+0.07%)
Jul 10, 2019 14.45 14.79 14.40 14.70 2,252 -0.05(-0.34%)
Jul 09, 2019 14.87 14.87 14.75 14.75 870 +0.04(+0.27%)
Jul 08, 2019 14.37 14.90 14.37 14.71 2,130 -0.19(-1.28%)
Jul 05, 2019 14.69 14.90 14.69 14.90 700 -0.06(-0.43%)
Jul 03, 2019 14.96 14.96 14.96 58 +0.00(+0.00%)
Jul 02, 2019 14.78 14.96 14.78 14.96 437 -0.04(-0.23%)
Jul 01, 2019 15.80 15.97 14.51 15.00 13,511 -1.08(-6.72%)
Jun 28, 2019 15.68 16.08 15.40 16.08 1,500 +0.88(+5.79%)
Jun 27, 2019 15.60 15.60 15.20 15.20 8,954 -0.25(-1.62%)
Jun 26, 2019 15.67 15.67 15.35 15.45 5,887 -0.04(-0.25%)
Jun 25, 2019 15.80 16.07 15.49 15.49 6,127 -0.34(-2.15%)
Jun 24, 2019 15.48 16.30 15.48 15.83 10,862 +0.21(+1.34%)
Jun 21, 2019 15.58 15.62 15.58 15.62 900 -0.34(-2.12%)
Jun 20, 2019 15.96 15.96 15.96 180 +0.00(+0.00%)
Jun 19, 2019 15.96 15.96 15.96 15.96 298 +0.10(+0.65%)
Jun 18, 2019 15.87 16.07 15.80 15.86 2,793 -0.28(-1.72%)
Jun 17, 2019 16.43 16.43 15.82 16.13 820 +0.56(+3.62%)
Jun 14, 2019 15.57 15.57 15.57 15.57 200 -0.53(-3.29%)
Jun 13, 2019 16.17 16.22 16.10 16.10 3,544 -0.37(-2.25%)
Jun 12, 2019 15.42 16.50 15.42 16.47 10,556 +0.57(+3.58%)
Jun 11, 2019 15.75 16.00 15.75 15.90 1,047 -0.10(-0.62%)
Jun 10, 2019 15.52 16.00 15.41 16.00 3,958 -0.10(-0.62%)
Jun 07, 2019 15.31 16.10 15.31 16.10 64,400 +0.43(+2.72%)
Jun 06, 2019 15.50 15.71 15.35 15.67 12,691 -0.28(-1.76%)
Jun 05, 2019 15.62 16.00 15.62 15.95 3,441 +0.05(+0.34%)
Jun 04, 2019 15.98 16.10 15.90 15.90 1,111 -0.10(-0.62%)
Jun 03, 2019 15.88 16.00 15.56 16.00 1,324 -0.32(-1.96%)
May 31, 2019 16.21 16.48 16.11 16.32 5,800 -0.02(-0.12%)
May 30, 2019 15.89 16.66 15.31 16.34 18,561 +0.49(+3.12%)
May 29, 2019 15.77 15.85 15.69 15.85 747 -0.15(-0.96%)
May 28, 2019 15.74 16.00 15.74 16.00 766 +0.55(+3.56%)
May 24, 2019 15.45 15.45 15.45 23 +0.00(+0.00%)
May 23, 2019 15.40 15.66 15.30 15.45 12,220 +0.06(+0.39%)
May 22, 2019 15.36 15.52 15.34 15.39 1,516 +0.03(+0.20%)
May 21, 2019 15.17 15.84 14.91 15.36 64,374 +0.11(+0.72%)
May 20, 2019 15.99 16.35 15.10 15.25 34,692 -0.75(-4.69%)
May 17, 2019 16.14 16.78 15.66 16.00 25,700 -0.34(-2.06%)
May 16, 2019 16.28 16.61 15.72 16.34 15,222 +0.63(+3.98%)
May 15, 2019 15.91 15.98 15.66 15.71 2,450 +0.25(+1.60%)
May 14, 2019 15.85 16.00 15.46 15.46 2,457 -0.05(-0.31%)
May 13, 2019 15.37 16.00 15.37 15.51 14,247 -0.73(-4.49%)
May 10, 2019 15.60 16.48 15.51 16.24 21,300 +0.54(+3.44%)
May 09, 2019 17.46 17.52 15.50 15.70 47,319 -1.85(-10.54%)
May 08, 2019 17.69 17.75 17.55 17.55 2,292 -0.14(-0.79%)
May 07, 2019 17.44 17.75 17.44 17.69 2,495 +0.02(+0.11%)
May 06, 2019 17.90 18.10 17.34 17.67 23,374 -0.33(-1.83%)
May 03, 2019 17.67 18.20 17.67 18.00 6,800 +0.45(+2.56%)
May 02, 2019 17.35 17.64 17.35 17.55 3,430 +0.06(+0.34%)
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.