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 (%)
Jan 31, 2017 6.920 6.920 6.850 6.900 3,081 -0.00(-0.01%)
Jan 30, 2017 7.000 7.000 6.800 6.901 2,816 +0.00(+0.05%)
Jan 27, 2017 6.855 7.000 6.850 6.897 5,321 -0.00(-0.04%)
Jan 26, 2017 7.050 7.050 6.650 6.900 6,211 +0.05(+0.73%)
Jan 24, 2017 6.850 6.850 6.850 247 +0.00(+0.00%)
Jan 23, 2017 6.850 7.150 6.550 6.850 28,317 -0.15(-2.14%)
Jan 20, 2017 7.100 7.100 7.000 7.000 1,977 +0.20(+2.94%)
Jan 19, 2017 6.693 7.000 6.693 6.800 9,268 +0.04(+0.60%)
Jan 18, 2017 6.600 6.760 6.600 6.760 4,863 -0.18(-2.60%)
Jan 17, 2017 7.100 7.100 6.850 6.940 1,741 +0.19(+2.81%)
Jan 12, 2017 6.750 6.750 6.750 0 -0.15(-2.17%)
Jan 10, 2017 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 09, 2017 6.845 6.900 6.800 6.900 3,341 +0.00(+0.00%)
Jan 06, 2017 6.900 6.950 6.900 6.900 4,094 +0.04(+0.66%)
Jan 05, 2017 6.750 6.944 6.750 6.855 8,344 +0.11(+1.56%)
Jan 04, 2017 6.595 7.100 6.500 6.750 31,466 +0.25(+3.85%)
Jan 03, 2017 6.450 6.600 6.400 6.500 8,762 +0.15(+2.36%)
Dec 30, 2016 6.350 6.350 6.350 0 +0.25(+4.10%)
Dec 29, 2016 6.300 6.350 6.050 6.100 19,493 -0.16(-2.56%)
Dec 28, 2016 6.350 6.350 6.238 6.260 4,293 -0.00(-0.06%)
Dec 27, 2016 6.150 6.264 6.150 6.264 3,845 +0.11(+1.77%)
Dec 22, 2016 6.155 6.155 6.155 0 -0.04(-0.73%)
Dec 21, 2016 6.350 6.350 6.200 6.200 1,122 -0.20(-3.13%)
Dec 20, 2016 6.150 6.400 6.150 6.400 957 +0.27(+4.39%)
Dec 19, 2016 6.350 6.350 6.131 6.131 850 +0.08(+1.34%)
Dec 16, 2016 6.050 6.050 6.050 6.050 503 -0.10(-1.63%)
Dec 15, 2016 6.150 6.150 6.050 6.150 5,958 -0.05(-0.81%)
Dec 14, 2016 6.250 6.250 6.100 6.200 12,014 -0.12(-1.98%)
Dec 13, 2016 6.250 6.375 6.250 6.325 8,718 -0.08(-1.17%)
Dec 12, 2016 6.310 6.400 6.144 6.400 18,351 -0.10(-1.54%)
Dec 09, 2016 6.640 6.650 6.500 6.500 2,495 +0.20(+3.17%)
Dec 08, 2016 6.450 6.750 6.300 6.300 9,790 -0.20(-3.08%)
Dec 07, 2016 6.350 6.500 6.350 6.500 1,233 +0.17(+2.77%)
Dec 06, 2016 6.500 6.750 6.250 6.325 79,912 -0.12(-1.94%)
Dec 05, 2016 6.100 6.450 6.000 6.450 18,331 +0.35(+5.74%)
Dec 02, 2016 6.080 6.100 6.050 6.100 3,499 +0.05(+0.83%)
Dec 01, 2016 6.210 6.210 6.000 6.050 6,495 -0.20(-3.20%)
Nov 30, 2016 6.500 6.500 6.250 6.250 2,108 -0.05(-0.79%)
Nov 29, 2016 6.250 6.650 6.250 6.300 6,004 +0.12(+1.94%)
Nov 28, 2016 6.000 6.180 6.000 6.180 943 +0.18(+3.00%)
Nov 25, 2016 6.150 6.150 6.000 6.000 430 -0.25(-4.00%)
Nov 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Nov 22, 2016 6.003 6.400 6.000 6.350 8,718 +0.00(+0.00%)
Nov 21, 2016 6.000 6.500 5.950 6.350 5,679 +0.42(+7.17%)
Nov 18, 2016 5.450 6.600 5.450 5.925 25,427 +0.47(+8.72%)
Nov 17, 2016 6.050 6.350 5.400 5.450 29,321 -0.70(-11.38%)
Nov 16, 2016 6.200 6.900 6.050 6.150 35,713 -0.10(-1.60%)
Nov 15, 2016 5.744 6.250 5.744 6.250 65,888 +0.85(+15.74%)
Nov 14, 2016 5.050 5.500 5.050 5.400 13,284 +0.15(+2.86%)
Nov 11, 2016 4.655 5.250 4.655 5.250 11,555 +0.10(+1.94%)
Nov 10, 2016 5.450 5.450 5.100 5.150 5,831 +0.03(+0.49%)
Nov 09, 2016 5.050 5.250 5.050 5.125 12,104 -0.01(-0.24%)
Nov 08, 2016 5.000 5.150 5.000 5.138 14,891 -0.01(-0.24%)
Nov 07, 2016 4.950 5.400 4.750 5.150 33,678 +0.45(+9.57%)
Nov 04, 2016 4.600 5.000 4.600 4.700 28,414 +0.45(+10.59%)
Nov 02, 2016 4.250 4.250 4.250 47 +0.00(+0.00%)
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.