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 (%)
Mar 31, 2016 4.950 5.200 5.200 5.200 114 +0.25(+5.05%)
Mar 30, 2016 4.780 4.975 4.780 4.950 752 +0.00(+0.00%)
Mar 29, 2016 4.790 5.030 4.730 4.950 2,811 +0.02(+0.41%)
Mar 28, 2016 5.034 5.100 4.830 4.930 4,400 -0.08(-1.60%)
Mar 24, 2016 5.090 5.010 5.010 5.010 2,700 +0.06(+1.21%)
Mar 23, 2016 4.960 4.960 4.950 4.950 473 -0.19(-3.70%)
Mar 22, 2016 5.040 5.150 4.560 5.140 81,885 +0.04(+0.78%)
Mar 21, 2016 5.020 5.100 4.050 5.100 5,585 -0.03(-0.58%)
Mar 18, 2016 5.112 5.130 5.020 5.130 5,213 -0.02(-0.31%)
Mar 17, 2016 5.051 5.146 5.051 5.146 389 -0.01(-0.27%)
Mar 16, 2016 5.110 5.190 5.060 5.160 4,007 -0.03(-0.58%)
Mar 15, 2016 5.130 5.190 5.080 5.190 3,572 +0.09(+1.76%)
Mar 14, 2016 5.130 5.138 5.098 5.100 8,815 -0.18(-3.41%)
Mar 11, 2016 5.100 5.280 5.100 5.280 5,532 +0.18(+3.53%)
Mar 10, 2016 4.840 5.240 4.840 5.100 9,647 +0.25(+5.16%)
Mar 09, 2016 5.640 5.640 4.780 4.850 7,317 -0.05(-1.02%)
Mar 08, 2016 5.710 5.720 4.825 4.900 31,628 -0.10(-2.00%)
Mar 07, 2016 4.640 5.750 4.640 5.000 16,756 -0.40(-7.41%)
Mar 04, 2016 4.700 5.400 4.810 5.400 3,756 +0.59(+12.27%)
Mar 03, 2016 4.800 4.810 4.300 4.810 12,418 +0.31(+6.89%)
Mar 02, 2016 4.760 4.760 4.500 4.500 4,979 +0.04(+0.90%)
Mar 01, 2016 4.610 4.800 4.460 4.460 9,516 -0.09(-1.98%)
Feb 29, 2016 4.680 4.750 4.510 4.550 5,519 +0.00(+0.00%)
Feb 26, 2016 4.800 4.980 4.460 4.550 8,063 +0.07(+1.56%)
Feb 25, 2016 4.860 4.920 4.450 4.480 3,811 -0.38(-7.85%)
Feb 24, 2016 4.600 4.925 4.350 4.862 5,877 +0.20(+4.32%)
Feb 23, 2016 4.410 4.660 4.310 4.660 11,192 +0.06(+1.30%)
Feb 22, 2016 4.460 4.700 4.380 4.600 9,425 +0.13(+2.91%)
Feb 19, 2016 4.700 4.720 4.400 4.470 7,963 -0.22(-4.69%)
Feb 18, 2016 4.630 4.690 4.630 4.690 411 +0.12(+2.66%)
Feb 17, 2016 4.300 4.608 4.280 4.568 4,308 +0.08(+1.75%)
Feb 16, 2016 4.400 4.590 4.400 4.490 3,303 -0.28(-5.81%)
Feb 12, 2016 4.690 4.767 4.767 4.767 1,500 +0.24(+5.24%)
Feb 11, 2016 4.740 4.750 4.510 4.530 5,223 -0.02(-0.44%)
Feb 10, 2016 4.460 4.550 4.460 4.550 1,609 +0.00(+0.00%)
Feb 09, 2016 4.710 4.760 4.390 4.550 4,899 +0.17(+3.88%)
Feb 08, 2016 4.440 4.570 4.291 4.380 9,228 -0.19(-4.16%)
Feb 05, 2016 4.600 4.640 4.530 4.570 1,528 -0.10(-2.14%)
Feb 04, 2016 4.840 4.850 4.630 4.670 10,566 -0.08(-1.69%)
Feb 03, 2016 4.790 4.820 4.460 4.750 23,986 -0.06(-1.25%)
Feb 02, 2016 5.360 5.360 4.800 4.810 16,918 -0.33(-6.42%)
Feb 01, 2016 5.650 5.650 5.060 5.140 24,294 -0.56(-9.82%)
Jan 29, 2016 6.200 6.380 5.650 5.700 23,122 +0.05(+0.88%)
Jan 28, 2016 6.050 6.190 5.650 5.650 9,013 -0.47(-7.68%)
Jan 27, 2016 6.460 6.460 6.000 6.120 8,781 -0.45(-6.89%)
Jan 26, 2016 6.400 6.676 6.160 6.573 24,449 -0.10(-1.45%)
Jan 25, 2016 6.830 6.950 6.279 6.670 13,470 +0.68(+11.35%)
Jan 22, 2016 5.929 5.990 5.896 5.990 4,385 +0.03(+0.50%)
Jan 21, 2016 5.680 5.966 5.670 5.960 27,816 +0.26(+4.56%)
Jan 20, 2016 5.920 5.920 5.680 5.700 12,631 -0.22(-3.75%)
Jan 19, 2016 6.250 6.291 5.880 5.922 19,159 -0.16(-2.60%)
Jan 15, 2016 6.200 6.080 6.080 6.080 10,400 -0.25(-3.87%)
Jan 14, 2016 6.250 6.325 6.250 6.325 1,066 -0.08(-1.17%)
Jan 13, 2016 6.790 6.794 6.200 6.400 15,857 -0.34(-5.04%)
Jan 12, 2016 7.019 7.030 6.740 6.740 19,573 -0.19(-2.74%)
Jan 11, 2016 6.989 6.990 6.860 6.930 11,051 +0.03(+0.43%)
Jan 08, 2016 6.910 6.910 6.900 6.900 2,401 +0.04(+0.58%)
Jan 07, 2016 6.940 6.940 6.850 6.860 14,107 -0.13(-1.85%)
Jan 06, 2016 6.940 6.989 6.940 6.989 4,494 -0.02(-0.30%)
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.