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, 2016 4.350 4.355 4.350 4.355 1,075 +0.00(+0.00%)
Oct 26, 2016 4.355 4.355 4.355 56 -0.14(-3.22%)
Oct 25, 2016 4.450 4.550 4.450 4.500 4,549 -0.00(-0.11%)
Oct 24, 2016 4.500 4.505 4.500 4.505 1,409 -0.09(-1.92%)
Oct 21, 2016 4.305 4.593 4.305 4.593 336 +0.19(+4.39%)
Oct 20, 2016 4.505 4.595 4.400 4.400 8,927 -0.07(-1.51%)
Oct 19, 2016 4.450 4.467 4.300 4.467 783 +0.12(+2.70%)
Oct 18, 2016 4.450 4.650 4.305 4.350 25,783 -0.05(-1.14%)
Oct 17, 2016 4.350 4.400 4.300 4.400 3,417 +0.08(+1.85%)
Oct 14, 2016 4.490 4.490 4.290 4.320 2,482 +0.01(+0.23%)
Oct 12, 2016 4.250 4.310 4.310 4.310 182 +0.06(+1.41%)
Oct 11, 2016 4.430 4.430 4.250 4.250 1,377 -0.17(-3.85%)
Oct 10, 2016 4.350 4.420 4.350 4.420 2,241 +0.13(+3.03%)
Oct 07, 2016 4.310 4.310 4.250 4.290 2,085 -0.08(-1.83%)
Oct 06, 2016 4.320 4.390 4.320 4.370 9,000 +0.04(+0.92%)
Oct 05, 2016 4.350 4.350 4.269 4.330 3,224 +0.03(+0.70%)
Oct 04, 2016 4.300 4.300 4.300 4.300 1,020 -0.03(-0.69%)
Oct 03, 2016 4.250 4.350 4.250 4.330 2,693 +0.05(+1.17%)
Sep 30, 2016 4.280 4.300 4.250 4.280 42,179 +0.03(+0.71%)
Sep 29, 2016 4.239 4.250 4.239 4.250 231 +0.07(+1.67%)
Sep 28, 2016 4.250 4.340 4.180 4.180 50,574 -0.07(-1.65%)
Sep 27, 2016 4.253 4.300 4.220 4.250 58,465 +0.01(+0.31%)
Sep 26, 2016 4.265 4.390 4.237 4.237 2,593 -0.02(-0.54%)
Sep 23, 2016 4.380 4.380 4.260 4.260 10,228 -0.09(-2.07%)
Sep 22, 2016 4.390 4.390 4.320 4.350 12,834 +0.03(+0.69%)
Sep 20, 2016 4.320 4.320 4.320 4.320 141 +0.00(+0.00%)
Sep 19, 2016 4.320 4.320 4.300 4.320 1,081 -0.07(-1.59%)
Sep 16, 2016 4.310 4.390 4.310 4.390 1,351 +0.09(+2.09%)
Sep 15, 2016 4.460 4.520 4.300 4.300 1,400 +0.00(+0.00%)
Sep 14, 2016 4.400 4.430 4.300 4.300 10,322 -0.10(-2.27%)
Sep 13, 2016 4.492 4.600 4.400 4.400 6,522 -0.10(-2.30%)
Sep 12, 2016 4.472 4.504 4.472 4.504 1,690 +0.04(+0.98%)
Sep 09, 2016 4.460 4.460 4.460 4.460 583 +0.00(+0.00%)
Sep 08, 2016 4.420 4.600 4.420 4.460 2,892 +0.02(+0.45%)
Sep 07, 2016 4.516 4.600 4.440 4.440 2,436 -0.06(-1.33%)
Sep 06, 2016 4.490 4.630 4.490 4.500 7,060 +0.06(+1.35%)
Sep 02, 2016 4.590 4.440 4.440 4.440 5,700 +0.03(+0.68%)
Sep 01, 2016 4.550 4.550 4.410 4.410 2,518 -0.08(-1.78%)
Aug 31, 2016 4.491 4.519 4.490 4.490 787 -0.24(-5.07%)
Aug 30, 2016 4.396 4.730 4.350 4.730 23,212 +0.33(+7.50%)
Aug 29, 2016 4.300 4.400 4.250 4.400 34,238 +0.01(+0.23%)
Aug 26, 2016 4.350 4.410 4.240 4.390 95,296 +0.15(+3.54%)
Aug 25, 2016 4.300 4.400 4.230 4.240 26,309 +0.01(+0.24%)
Aug 24, 2016 4.289 4.289 4.230 4.230 2,714 +0.06(+1.44%)
Aug 23, 2016 4.250 4.344 4.170 4.170 745 -0.18(-4.14%)
Aug 22, 2016 4.180 4.360 4.180 4.350 3,609 +0.20(+4.82%)
Aug 19, 2016 4.348 4.348 4.150 4.150 5,960 -0.10(-2.36%)
Aug 17, 2016 4.410 4.250 4.250 4.250 57 -0.11(-2.52%)
Aug 16, 2016 4.360 4.360 4.360 4.360 334 +0.01(+0.23%)
Aug 15, 2016 4.382 4.430 4.350 4.350 1,220 -0.00(-0.02%)
Aug 12, 2016 4.310 4.370 4.250 4.351 3,800 +0.01(+0.25%)
Aug 11, 2016 4.767 4.770 4.340 4.340 21,993 -0.06(-1.37%)
Aug 10, 2016 4.250 4.800 4.250 4.401 18,034 +0.15(+3.54%)
Aug 09, 2016 4.250 4.250 4.250 4.250 310 +0.04(+0.95%)
Aug 08, 2016 4.250 4.250 4.210 4.210 1,112 +0.00(+0.00%)
Aug 05, 2016 4.210 4.210 4.210 4.210 190 -0.04(-0.92%)
Aug 04, 2016 4.300 4.340 4.249 4.249 1,671 -0.00(-0.03%)
Aug 03, 2016 4.212 4.290 4.211 4.250 991 -0.01(-0.24%)
Aug 02, 2016 4.360 4.369 4.210 4.260 11,093 -0.07(-1.61%)
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.