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 29, 2020 7.500 7.678 7.500 7.550 1,600 +0.01(+0.13%)
May 28, 2020 7.620 7.750 7.244 7.540 2,721 -0.08(-1.05%)
May 27, 2020 7.690 7.700 7.500 7.620 6,491 +0.12(+1.53%)
May 26, 2020 7.490 7.703 7.040 7.505 3,729 +0.04(+0.47%)
May 22, 2020 7.420 7.470 7.360 7.470 2,900 +0.22(+3.03%)
May 21, 2020 7.310 7.490 6.710 7.250 6,899 -0.14(-1.89%)
May 20, 2020 7.240 7.460 7.230 7.390 4,936 -0.03(-0.40%)
May 19, 2020 7.450 7.490 7.100 7.420 4,986 +0.15(+2.13%)
May 18, 2020 6.480 7.700 6.480 7.265 19,436 +1.15(+18.71%)
May 15, 2020 7.403 7.403 5.650 6.120 46,800 -0.98(-13.80%)
May 14, 2020 7.120 7.120 7.100 7.100 4,037 -0.17(-2.30%)
May 13, 2020 7.500 7.800 7.183 7.267 9,274 -0.41(-5.29%)
May 12, 2020 8.100 8.100 7.588 7.673 3,099 -0.23(-2.88%)
May 11, 2020 7.690 8.480 7.690 7.900 8,424 +0.32(+4.19%)
May 08, 2020 7.305 7.960 7.250 7.583 22,000 +0.21(+2.88%)
May 07, 2020 7.500 7.505 7.305 7.370 6,110 +0.02(+0.27%)
May 06, 2020 7.768 7.768 7.350 7.350 4,292 -0.70(-8.70%)
May 05, 2020 7.320 8.113 7.320 8.050 1,243 -0.20(-2.42%)
May 04, 2020 7.500 8.250 7.140 8.250 7,676 +0.13(+1.56%)
May 01, 2020 8.210 8.730 7.740 8.123 15,800 +0.14(+1.79%)
Apr 30, 2020 7.660 8.300 7.603 7.980 8,490 +0.27(+3.52%)
Apr 29, 2020 7.740 7.752 7.213 7.708 6,627 -0.03(-0.41%)
Apr 28, 2020 7.300 7.815 7.300 7.740 6,233 +0.49(+6.76%)
Apr 27, 2020 7.002 7.415 7.000 7.250 11,048 +0.25(+3.57%)
Apr 24, 2020 7.220 7.220 6.977 7.000 23,200 -0.06(-0.85%)
Apr 23, 2020 7.300 7.300 7.060 7.060 554 -0.21(-2.94%)
Apr 22, 2020 6.980 7.570 6.980 7.274 3,207 +0.25(+3.61%)
Apr 21, 2020 6.593 7.020 6.593 7.020 13,821 -0.24(-3.33%)
Apr 20, 2020 6.880 7.262 6.550 7.262 10,922 -0.15(-2.07%)
Apr 17, 2020 6.530 7.500 6.430 7.415 11,600 +0.79(+12.01%)
Apr 16, 2020 6.870 6.990 6.526 6.620 11,575 -0.29(-4.20%)
Apr 15, 2020 4.930 6.910 4.900 6.910 33,358 +1.21(+21.23%)
Apr 14, 2020 5.980 5.990 5.300 5.700 7,215 +0.22(+4.01%)
Apr 13, 2020 5.490 5.648 5.325 5.480 8,143 -0.51(-8.51%)
Apr 09, 2020 5.140 5.990 5.010 5.990 15,000 +0.81(+15.64%)
Apr 08, 2020 5.100 5.460 5.000 5.180 6,562 +0.36(+7.47%)
Apr 07, 2020 5.000 5.100 4.750 4.820 9,542 +0.26(+5.70%)
Apr 06, 2020 4.030 5.140 4.030 4.560 15,023 +0.49(+12.04%)
Apr 03, 2020 4.360 4.420 3.921 4.070 11,200 -0.43(-9.56%)
Apr 02, 2020 4.591 4.591 4.500 4.500 1,985 +0.20(+4.65%)
Apr 01, 2020 4.763 4.846 4.300 4.300 4,996 -0.41(-8.70%)
Mar 31, 2020 4.940 4.940 4.702 4.710 1,818 +0.00(+0.00%)
Mar 30, 2020 5.250 5.516 4.210 4.710 49,900 -0.75(-13.74%)
Mar 27, 2020 6.150 6.750 5.450 5.460 45,600 -0.69(-11.22%)
Mar 26, 2020 3.920 6.322 3.920 6.150 71,868 +2.54(+70.36%)
Mar 25, 2020 3.420 4.390 3.360 3.610 107,801 +0.21(+6.18%)
Mar 24, 2020 3.300 3.902 3.160 3.400 69,823 +0.36(+12.03%)
Mar 23, 2020 3.740 3.740 3.020 3.035 21,752 -0.07(-2.41%)
Mar 20, 2020 2.980 3.477 2.925 3.110 24,600 +0.10(+3.32%)
Mar 19, 2020 3.450 3.550 3.010 3.010 66,221 -0.71(-19.02%)
Mar 18, 2020 4.000 4.235 3.600 3.717 18,057 -0.73(-16.34%)
Mar 17, 2020 4.467 4.500 4.350 4.443 4,591 -0.05(-1.20%)
Mar 16, 2020 4.500 4.500 3.910 4.497 22,859 -0.60(-11.74%)
Mar 13, 2020 5.000 5.850 5.000 5.095 20,800 -0.73(-12.46%)
Mar 12, 2020 6.563 6.563 5.820 5.820 3,425 -0.75(-11.42%)
Mar 11, 2020 7.084 7.199 6.570 6.570 7,019 -0.25(-3.70%)
Mar 10, 2020 8.430 8.490 6.800 6.822 24,856 -1.69(-19.83%)
Mar 09, 2020 8.310 9.000 8.255 8.510 8,803 -0.24(-2.74%)
Mar 06, 2020 9.250 9.250 8.427 8.750 160,200 -0.65(-6.91%)
Mar 05, 2020 8.940 9.450 8.307 9.400 30,024 +0.00(+0.00%)
Mar 04, 2020 8.335 9.990 8.335 9.400 59,823 +1.20(+14.63%)
Mar 03, 2020 8.190 8.220 7.980 8.200 10,148 +0.18(+2.24%)
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.