Otelco Cl A (NQ: OTEL )

11.46 USD +0.01 (+0.09%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 11.45 11.45 11.45 20 +0.00(+0.00%)
Oct 20, 2020 11.46 11.46 11.45 11.45 5,655 -0.01(-0.09%)
Oct 19, 2020 11.46 11.46 11.46 5 +0.00(+0.00%)
Oct 16, 2020 11.46 11.46 11.46 11.46 700 +0.01(+0.09%)
Oct 15, 2020 11.45 11.48 11.45 11.45 4,155 -0.05(-0.43%)
Oct 14, 2020 11.50 11.50 11.49 11.50 2,174 +0.00(+0.00%)
Oct 13, 2020 11.44 11.50 11.44 11.50 534 +0.04(+0.31%)
Oct 12, 2020 11.44 11.46 11.44 11.46 474 +0.04(+0.39%)
Oct 09, 2020 11.45 11.45 11.42 11.42 34,700 -0.04(-0.35%)
Oct 08, 2020 11.46 11.46 11.46 33 +0.00(+0.00%)
Oct 07, 2020 11.46 11.46 11.46 11.46 139 +0.05(+0.44%)
Oct 06, 2020 11.42 11.46 11.41 11.41 3,142 +0.00(+0.00%)
Oct 05, 2020 11.41 11.43 11.41 11.41 1,110 +0.01(+0.09%)
Oct 02, 2020 11.45 11.45 11.40 11.40 14,600 -0.04(-0.35%)
Oct 01, 2020 11.46 11.46 11.44 11.44 5,805 -0.02(-0.17%)
Sep 30, 2020 11.44 11.50 11.44 11.46 3,202 +0.01(+0.11%)
Sep 29, 2020 11.44 11.45 11.44 11.45 3,302 -0.03(-0.28%)
Sep 28, 2020 11.45 11.48 11.35 11.48 16,227 +0.03(+0.26%)
Sep 25, 2020 11.50 11.51 11.45 11.45 2,100 -0.03(-0.22%)
Sep 24, 2020 11.44 11.47 11.44 11.47 4,427 +0.01(+0.13%)
Sep 23, 2020 11.48 11.48 11.45 11.46 23,133 -0.04(-0.35%)
Sep 22, 2020 11.48 11.50 11.48 11.50 607 +0.02(+0.14%)
Sep 21, 2020 11.49 11.49 11.48 11.48 3,915 -0.02(-0.14%)
Sep 18, 2020 11.48 11.50 11.48 11.50 8,700 +0.01(+0.09%)
Sep 17, 2020 11.48 11.49 11.48 11.49 7,353 +0.01(+0.09%)
Sep 16, 2020 11.49 11.53 11.48 11.48 6,120 -0.02(-0.17%)
Sep 15, 2020 11.50 11.50 11.49 11.50 1,786 +0.00(+0.00%)
Sep 14, 2020 11.51 11.51 11.50 11.50 852 -0.02(-0.17%)
Sep 11, 2020 11.48 11.55 11.48 11.52 1,300 +0.04(+0.35%)
Sep 10, 2020 11.49 11.49 11.48 11.48 629 +0.00(+0.00%)
Sep 09, 2020 11.48 11.48 11.48 11.48 633 -0.02(-0.17%)
Sep 08, 2020 11.51 11.51 11.50 11.50 1,393 +0.00(+0.00%)
Sep 04, 2020 11.49 11.52 11.48 11.50 3,100 +0.00(+0.00%)
Sep 03, 2020 11.48 11.52 11.48 11.50 8,374 -0.05(-0.43%)
Sep 02, 2020 11.54 11.55 11.49 11.55 3,845 +0.05(+0.43%)
Sep 01, 2020 11.60 11.60 11.48 11.50 8,572 -0.01(-0.09%)
Aug 31, 2020 11.48 11.51 11.47 11.51 22,530 +0.02(+0.17%)
Aug 28, 2020 11.48 11.49 11.48 11.49 1,300 +0.01(+0.09%)
Aug 27, 2020 11.48 11.48 11.48 107 +0.00(+0.00%)
Aug 26, 2020 11.48 11.49 11.47 11.48 13,095 +0.01(+0.09%)
Aug 25, 2020 11.47 11.49 11.47 11.47 4,563 -0.01(-0.09%)
Aug 24, 2020 11.46 11.51 11.46 11.48 1,716 -0.07(-0.61%)
Aug 21, 2020 11.55 11.55 11.55 168 +0.00(+0.00%)
Aug 20, 2020 11.57 11.57 11.50 11.55 3,779 +0.05(+0.43%)
Aug 19, 2020 11.50 11.58 11.50 11.50 3,582 -0.00(-0.01%)
Aug 18, 2020 11.48 11.50 11.48 11.50 17,622 +0.01(+0.10%)
Aug 17, 2020 11.47 11.59 11.46 11.49 20,563 -0.08(-0.69%)
Aug 14, 2020 11.44 11.57 11.44 11.57 3,100 +0.13(+1.14%)
Aug 13, 2020 11.51 11.51 11.44 11.44 1,873 -0.06(-0.52%)
Aug 12, 2020 11.51 11.51 11.40 11.50 41,762 +0.04(+0.35%)
Aug 11, 2020 11.51 11.51 11.45 11.46 9,415 -0.06(-0.52%)
Aug 10, 2020 11.53 11.53 11.52 11.52 364 +0.02(+0.17%)
Aug 07, 2020 11.45 11.50 11.45 11.50 6,900 +0.06(+0.52%)
Aug 06, 2020 11.45 11.53 11.44 11.44 3,400 +0.04(+0.35%)
Aug 05, 2020 11.46 11.52 11.40 11.40 14,662 -0.21(-1.81%)
Aug 04, 2020 11.48 11.61 11.45 11.61 18,193 +0.02(+0.17%)
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.