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 28, 2018 14.65 15.45 14.30 15.45 12,699 +0.55(+3.69%)
Feb 27, 2018 15.15 15.35 14.75 14.90 23,272 -0.40(-2.61%)
Feb 26, 2018 15.49 15.50 15.30 15.30 5,978 -0.15(-0.97%)
Feb 23, 2018 15.35 15.50 15.35 15.45 5,064 +0.05(+0.32%)
Feb 22, 2018 15.40 15.50 15.30 15.40 6,990 +0.00(+0.00%)
Feb 21, 2018 15.40 15.40 15.15 15.40 2,538 +0.25(+1.65%)
Feb 20, 2018 15.80 15.80 14.51 15.15 11,950 -0.70(-4.42%)
Feb 16, 2018 15.85 15.85 15.85 0 -0.20(-1.25%)
Feb 15, 2018 16.85 16.85 16.05 16.05 2,403 -0.80(-4.75%)
Feb 14, 2018 16.55 17.05 16.55 16.85 12,036 +0.15(+0.90%)
Feb 13, 2018 17.45 17.45 16.11 16.70 22,301 -0.80(-4.57%)
Feb 12, 2018 15.60 17.75 15.42 17.50 68,926 +2.00(+12.90%)
Feb 09, 2018 14.65 15.50 14.60 15.50 20,087 +0.93(+6.39%)
Feb 08, 2018 14.35 14.57 14.33 14.57 6,162 +0.32(+2.24%)
Feb 07, 2018 14.05 14.35 13.80 14.25 22,339 +0.15(+1.06%)
Feb 06, 2018 14.00 14.30 13.55 14.10 34,928 -0.20(-1.40%)
Feb 05, 2018 14.55 14.70 14.05 14.30 6,223 -0.03(-0.21%)
Feb 02, 2018 14.10 14.38 14.10 14.33 20,789 +0.03(+0.21%)
Feb 01, 2018 14.50 14.70 13.86 14.30 22,381 -0.30(-2.05%)
Jan 31, 2018 14.85 14.85 14.50 14.60 14,686 -0.10(-0.68%)
Jan 30, 2018 14.95 15.30 14.55 14.70 6,250 -0.35(-2.33%)
Jan 29, 2018 15.10 15.30 15.00 15.05 4,698 -0.10(-0.66%)
Jan 26, 2018 15.15 15.30 15.05 15.15 9,620 -0.09(-0.61%)
Jan 25, 2018 15.15 15.50 14.86 15.24 25,415 +0.24(+1.62%)
Jan 24, 2018 14.96 15.05 14.85 15.00 18,766 +0.05(+0.33%)
Jan 23, 2018 14.71 15.15 14.70 14.95 3,863 -0.43(-2.76%)
Jan 22, 2018 14.50 15.38 14.50 15.38 3,835 +0.57(+3.89%)
Jan 19, 2018 14.35 15.27 14.30 14.80 38,351 +0.60(+4.23%)
Jan 18, 2018 13.85 14.20 13.85 14.20 16,619 +0.27(+1.95%)
Jan 17, 2018 13.93 13.93 13.93 13.93 262 -0.12(-0.87%)
Jan 16, 2018 14.10 14.10 13.85 14.05 4,485 -0.05(-0.35%)
Jan 12, 2018 14.10 14.10 14.10 0 +0.20(+1.44%)
Jan 11, 2018 13.95 14.03 13.90 13.90 11,866 -0.10(-0.71%)
Jan 10, 2018 14.15 14.15 14.00 14.00 877 -0.15(-1.06%)
Jan 09, 2018 14.25 14.25 14.03 14.15 4,733 -0.10(-0.70%)
Jan 08, 2018 14.30 14.35 14.05 14.25 5,808 +0.35(+2.52%)
Jan 05, 2018 13.80 14.00 13.80 13.90 8,477 +0.10(+0.72%)
Jan 04, 2018 14.00 14.00 13.65 13.80 3,662 -0.15(-1.08%)
Jan 03, 2018 13.60 14.32 13.60 13.95 14,405 +0.35(+2.57%)
Jan 02, 2018 14.10 13.10 13.60 10,624 +0.25(+1.87%)
Dec 29, 2017 13.35 13.35 13.35 0 -0.15(-1.11%)
Dec 28, 2017 13.40 13.50 13.40 13.50 5,912 +0.00(+0.00%)
Dec 27, 2017 13.45 13.50 13.25 13.50 13,169 -0.05(-0.37%)
Dec 26, 2017 13.15 13.55 13.05 13.55 5,220 +0.30(+2.26%)
Dec 22, 2017 13.10 13.45 13.10 13.25 1,083 +0.10(+0.76%)
Dec 21, 2017 13.50 13.54 13.03 13.15 8,723 -0.30(-2.23%)
Dec 20, 2017 13.00 13.85 13.00 13.45 9,508 +0.25(+1.89%)
Dec 19, 2017 13.30 13.30 13.12 13.20 2,318 -0.10(-0.75%)
Dec 18, 2017 13.55 13.70 13.15 13.30 3,511 -0.20(-1.48%)
Dec 15, 2017 13.29 13.55 13.05 13.50 10,438 +0.50(+3.85%)
Dec 14, 2017 13.00 13.40 13.00 13.00 12,021 +0.00(+0.00%)
Dec 13, 2017 13.00 13.42 13.00 13.00 7,828 +0.09(+0.66%)
Dec 12, 2017 12.85 12.91 12.85 12.91 641 -0.64(-4.69%)
Dec 11, 2017 13.15 13.55 13.05 13.55 2,491 +0.05(+0.37%)
Dec 08, 2017 12.80 13.50 12.80 13.50 5,498 +0.45(+3.45%)
Dec 07, 2017 12.90 13.35 12.90 13.05 8,162 +0.40(+3.16%)
Dec 06, 2017 13.40 13.40 12.55 12.65 2,923 -0.55(-4.17%)
Dec 05, 2017 13.45 13.55 13.20 13.20 3,850 -0.10(-0.75%)
Dec 04, 2017 12.70 13.49 12.70 13.30 8,702 +0.70(+5.56%)
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.