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 (%)
Feb 27, 2015 5.010 5.170 4.910 5.000 15,168 -0.24(-4.58%)
Feb 26, 2015 5.000 5.500 5.000 5.240 22,166 +0.28(+5.62%)
Feb 25, 2015 4.810 5.000 4.810 4.961 1,233 -0.05(-0.97%)
Feb 24, 2015 5.020 5.140 4.940 5.010 2,248 -0.02(-0.40%)
Feb 23, 2015 5.020 5.070 5.020 5.030 1,224 -0.01(-0.14%)
Feb 20, 2015 4.970 5.037 4.970 5.037 525 +0.07(+1.35%)
Feb 19, 2015 4.960 4.970 4.950 4.970 3,060 +0.01(+0.20%)
Feb 18, 2015 4.950 4.960 4.950 4.960 969 -0.05(-1.00%)
Feb 17, 2015 5.030 5.030 5.010 5.010 3,194 -0.10(-1.94%)
Feb 13, 2015 5.020 5.109 5.109 5.109 2,900 +0.06(+1.17%)
Feb 12, 2015 5.050 5.050 5.020 5.050 2,155 +0.01(+0.20%)
Feb 11, 2015 5.030 5.140 5.030 5.040 909 -0.02(-0.33%)
Feb 10, 2015 5.000 5.070 5.000 5.057 2,154 -0.05(-0.91%)
Feb 09, 2015 4.980 5.103 4.980 5.103 802 +0.09(+1.86%)
Feb 06, 2015 5.060 5.060 5.010 5.010 813 -0.06(-1.09%)
Feb 05, 2015 5.000 5.065 5.000 5.065 1,487 +0.08(+1.50%)
Feb 04, 2015 5.000 5.020 4.990 4.990 2,900 +0.00(+0.00%)
Feb 03, 2015 4.986 4.990 4.961 4.990 1,547 -0.11(-2.15%)
Feb 02, 2015 5.080 5.100 5.070 5.100 5,636 +0.05(+0.99%)
Jan 28, 2015 5.160 5.050 5.050 5.050 142 -0.18(-3.44%)
Jan 27, 2015 4.900 5.230 4.900 5.230 9,677 +0.33(+6.73%)
Jan 26, 2015 4.800 4.970 4.770 4.900 4,383 +0.06(+1.34%)
Jan 23, 2015 4.800 4.835 4.800 4.835 1,786 -0.01(-0.31%)
Jan 22, 2015 4.810 5.000 4.810 4.850 6,340 +0.02(+0.48%)
Jan 21, 2015 4.860 4.860 4.820 4.827 4,417 -0.14(-2.88%)
Jan 20, 2015 4.900 4.970 4.880 4.970 1,689 +0.03(+0.61%)
Jan 16, 2015 5.010 5.010 4.882 4.940 7,003 -0.07(-1.40%)
Jan 15, 2015 5.000 5.030 5.000 5.010 2,386 +0.01(+0.20%)
Jan 14, 2015 5.000 5.010 5.000 5.000 2,880 -0.02(-0.40%)
Jan 13, 2015 5.060 5.060 4.910 5.020 890 +0.02(+0.38%)
Jan 12, 2015 4.990 5.080 4.990 5.001 1,093 +0.00(+0.02%)
Jan 09, 2015 5.150 5.160 4.970 5.000 4,210 -0.15(-2.91%)
Jan 08, 2015 5.175 5.470 5.150 5.150 9,165 -0.01(-0.19%)
Jan 07, 2015 5.130 5.210 5.130 5.160 6,530 -0.07(-1.41%)
Jan 06, 2015 4.950 5.234 4.900 5.234 1,060 +0.20(+4.06%)
Jan 05, 2015 5.000 5.060 4.910 5.030 4,098 -0.04(-0.79%)
Jan 02, 2015 4.910 5.070 4.910 5.070 1,500 +0.20(+4.11%)
Dec 31, 2014 4.850 4.870 4.870 4.870 11,900 -0.04(-0.82%)
Dec 30, 2014 5.010 5.020 4.910 4.910 13,241 -0.17(-3.34%)
Dec 29, 2014 5.070 5.090 5.070 5.080 8,547 -0.01(-0.20%)
Dec 26, 2014 5.100 5.100 5.060 5.090 6,344 -0.01(-0.20%)
Dec 24, 2014 5.050 5.100 5.100 5.100 3,000 +0.05(+0.99%)
Dec 23, 2014 5.100 5.170 5.020 5.050 3,974 +0.00(+0.00%)
Dec 22, 2014 5.120 5.120 4.990 5.050 5,300 -0.06(-1.17%)
Dec 19, 2014 5.250 5.250 5.100 5.110 4,162 -0.15(-2.85%)
Dec 18, 2014 5.220 5.260 5.100 5.260 2,274 +0.16(+3.14%)
Dec 17, 2014 5.050 5.300 5.040 5.100 2,634 +0.05(+0.99%)
Dec 16, 2014 5.080 5.136 5.050 5.050 1,642 -0.04(-0.79%)
Dec 15, 2014 5.090 5.090 5.090 5.090 2,611 -0.02(-0.37%)
Dec 12, 2014 5.100 5.110 5.090 5.109 4,457 -0.08(-1.56%)
Dec 11, 2014 5.200 5.220 5.190 5.190 6,879 -0.01(-0.19%)
Dec 10, 2014 5.200 5.241 5.200 5.200 2,360 +0.01(+0.19%)
Dec 09, 2014 5.150 5.249 5.150 5.190 5,682 -0.01(-0.19%)
Dec 08, 2014 5.260 5.340 5.150 5.200 7,032 -0.06(-1.14%)
Dec 05, 2014 5.300 5.430 5.260 5.260 2,671 -0.06(-1.13%)
Dec 04, 2014 5.310 5.392 5.230 5.320 2,992 +0.06(+1.14%)
Dec 03, 2014 5.360 5.370 5.260 5.260 10,159 -0.13(-2.41%)
Dec 02, 2014 5.300 5.420 5.300 5.390 9,177 +0.08(+1.42%)
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.