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 (%)
Dec 31, 2018 16.15 16.90 16.15 16.17 1,300 +0.02(+0.12%)
Dec 28, 2018 16.20 16.30 16.13 16.15 1,700 -0.30(-1.82%)
Dec 27, 2018 17.04 17.04 15.91 16.45 14,030 +0.27(+1.67%)
Dec 26, 2018 16.10 16.50 15.97 16.18 4,101 -0.10(-0.61%)
Dec 24, 2018 15.91 16.28 15.68 16.28 5,500 +0.48(+3.04%)
Dec 21, 2018 15.93 16.00 15.59 15.80 10,000 -0.16(-1.00%)
Dec 20, 2018 15.26 16.15 15.23 15.96 34,459 +0.45(+2.90%)
Dec 19, 2018 16.24 16.24 15.27 15.51 25,482 -0.64(-3.97%)
Dec 18, 2018 16.00 16.24 16.00 16.15 6,501 +0.05(+0.33%)
Dec 17, 2018 16.00 16.10 15.95 16.10 8,644 -0.15(-0.92%)
Dec 14, 2018 15.90 16.25 15.89 16.25 28,300 +0.25(+1.56%)
Dec 13, 2018 16.50 16.65 15.90 16.00 11,038 -0.88(-5.21%)
Dec 12, 2018 16.51 16.88 15.73 16.88 19,980 -0.00(-0.00%)
Dec 11, 2018 16.15 16.88 15.99 16.88 7,776 +0.73(+4.51%)
Dec 10, 2018 16.20 16.53 16.10 16.15 24,895 -0.05(-0.30%)
Dec 07, 2018 16.00 16.20 16.00 16.20 1,400 +0.20(+1.25%)
Dec 06, 2018 15.90 16.49 15.90 16.00 50,123 -0.20(-1.23%)
Dec 04, 2018 16.05 16.20 15.94 16.20 3,100 +0.05(+0.31%)
Dec 03, 2018 15.94 16.15 15.86 16.15 13,935 +0.35(+2.22%)
Nov 30, 2018 15.95 16.32 15.80 15.80 7,100 -0.19(-1.22%)
Nov 29, 2018 15.99 16.09 15.90 15.99 2,241 -0.07(-0.45%)
Nov 28, 2018 15.93 16.21 15.93 16.07 17,579 +0.11(+0.67%)
Nov 27, 2018 15.70 16.12 15.70 15.96 18,241 -0.15(-0.93%)
Nov 26, 2018 16.33 16.38 16.05 16.11 5,582 -0.42(-2.54%)
Nov 23, 2018 16.14 16.53 16.05 16.53 800 +0.33(+2.04%)
Nov 21, 2018 16.20 16.20 16.20 0 -0.20(-1.22%)
Nov 20, 2018 16.40 16.49 16.40 16.40 2,492 -0.10(-0.61%)
Nov 19, 2018 16.50 16.50 16.32 16.50 1,812 +0.09(+0.55%)
Nov 16, 2018 16.32 16.41 16.10 16.41 3,900 +0.07(+0.40%)
Nov 15, 2018 16.25 16.34 16.25 16.34 3,327 +0.25(+1.58%)
Nov 14, 2018 16.50 16.58 16.07 16.09 14,316 -0.51(-3.07%)
Nov 13, 2018 16.81 17.18 16.50 16.60 49,071 -0.70(-4.05%)
Nov 12, 2018 17.34 17.34 17.30 17.30 610 +0.00(+0.00%)
Nov 09, 2018 17.45 17.55 16.85 17.30 10,800 -0.14(-0.80%)
Nov 08, 2018 17.45 17.45 16.62 17.44 7,585 +0.54(+3.20%)
Nov 07, 2018 16.80 17.27 16.80 16.90 7,533 +0.11(+0.66%)
Nov 06, 2018 16.79 16.79 16.79 16.79 114 +0.58(+3.58%)
Nov 05, 2018 16.66 16.66 16.21 16.21 1,637 -0.30(-1.82%)
Nov 02, 2018 16.79 16.79 16.35 16.51 2,400 +0.09(+0.55%)
Nov 01, 2018 16.50 17.20 16.38 16.42 4,944 -0.31(-1.85%)
Oct 31, 2018 16.45 16.99 16.45 16.73 2,529 +0.14(+0.84%)
Oct 30, 2018 16.59 16.59 16.59 16.59 183 +0.00(+0.00%)
Oct 29, 2018 16.00 16.59 16.00 16.59 481 +0.39(+2.41%)
Oct 26, 2018 16.21 16.32 15.88 16.20 1,500 +0.01(+0.06%)
Oct 25, 2018 16.00 16.59 16.00 16.19 1,646 -0.01(-0.06%)
Oct 24, 2018 16.60 16.60 15.90 16.20 12,814 -0.36(-2.17%)
Oct 23, 2018 16.56 16.56 16.56 16.56 226 +0.01(+0.06%)
Oct 22, 2018 16.55 16.55 16.55 16.55 196 +0.00(+0.00%)
Oct 19, 2018 16.48 16.55 16.48 16.55 2,400 -0.05(-0.30%)
Oct 18, 2018 16.30 16.82 16.30 16.60 2,229 +0.05(+0.30%)
Oct 17, 2018 16.55 16.55 16.32 16.55 4,326 -0.30(-1.77%)
Oct 16, 2018 17.00 17.00 16.40 16.85 8,018 -0.12(-0.71%)
Oct 15, 2018 16.65 16.97 16.51 16.97 913 -0.03(-0.18%)
Oct 12, 2018 16.77 17.00 16.66 17.00 1,500 +0.23(+1.37%)
Oct 11, 2018 16.50 16.77 16.50 16.77 1,861 +0.27(+1.64%)
Oct 10, 2018 16.91 16.91 16.50 16.50 830 -0.06(-0.36%)
Oct 09, 2018 17.15 17.15 16.54 16.56 4,939 -0.91(-5.18%)
Oct 08, 2018 17.02 17.47 17.02 17.47 2,337 +0.38(+2.23%)
Oct 05, 2018 17.38 17.45 17.00 17.09 3,300 -0.29(-1.64%)
Oct 04, 2018 17.21 17.44 17.21 17.37 2,241 -0.13(-0.74%)
Oct 03, 2018 17.05 17.50 17.02 17.50 3,786 +0.00(+0.00%)
Oct 02, 2018 17.00 17.50 17.00 17.50 2,085 +0.05(+0.29%)
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.