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 (%)
Apr 30, 2019 17.50 17.50 17.10 17.38 6,795 -0.02(-0.14%)
Apr 29, 2019 17.10 17.48 17.10 17.40 3,483 +0.07(+0.40%)
Apr 26, 2019 17.33 17.33 17.33 24 +0.00(+0.00%)
Apr 25, 2019 17.35 17.53 17.02 17.33 10,585 -0.02(-0.12%)
Apr 24, 2019 17.35 17.48 17.10 17.35 30,464 +0.00(+0.00%)
Apr 23, 2019 17.43 17.43 17.32 17.35 7,152 +0.01(+0.06%)
Apr 22, 2019 17.49 17.56 16.87 17.34 8,894 -0.12(-0.69%)
Apr 18, 2019 17.71 17.71 17.46 17.46 5,500 -0.16(-0.91%)
Apr 17, 2019 17.65 18.31 17.60 17.62 8,629 -0.10(-0.56%)
Apr 16, 2019 17.71 17.78 17.34 17.72 2,869 -0.08(-0.45%)
Apr 15, 2019 17.30 18.16 17.26 17.80 17,515 +0.54(+3.13%)
Apr 12, 2019 16.93 17.38 16.85 17.26 2,800 +0.05(+0.26%)
Apr 11, 2019 17.15 17.25 16.95 17.21 2,252 +0.25(+1.50%)
Apr 10, 2019 17.20 17.20 16.95 16.96 5,454 -0.24(-1.40%)
Apr 09, 2019 16.98 17.34 16.90 17.20 7,982 +0.14(+0.82%)
Apr 08, 2019 16.93 17.34 16.93 17.06 7,301 -0.17(-0.99%)
Apr 05, 2019 16.78 17.39 16.78 17.23 3,200 +0.20(+1.17%)
Apr 04, 2019 17.25 17.30 15.40 17.03 6,305 -0.07(-0.41%)
Apr 03, 2019 17.00 17.10 17.00 17.10 2,317 +0.10(+0.59%)
Apr 02, 2019 16.65 17.31 16.65 17.00 8,147 +0.30(+1.80%)
Apr 01, 2019 16.29 16.74 16.29 16.70 6,669 +0.30(+1.83%)
Mar 29, 2019 16.20 16.76 16.07 16.40 27,400 +0.25(+1.55%)
Mar 28, 2019 16.15 16.16 16.10 16.15 884 -0.10(-0.62%)
Mar 27, 2019 16.10 16.35 16.09 16.25 3,501 +0.23(+1.42%)
Mar 26, 2019 16.07 16.10 16.02 16.02 3,674 -0.02(-0.15%)
Mar 25, 2019 15.98 16.05 15.93 16.05 788 +0.25(+1.57%)
Mar 22, 2019 15.75 16.40 15.75 15.80 10,200 +0.06(+0.37%)
Mar 21, 2019 15.30 15.74 15.23 15.74 6,930 +0.29(+1.88%)
Mar 20, 2019 15.21 15.45 15.19 15.45 8,918 -0.20(-1.28%)
Mar 19, 2019 15.50 15.65 15.50 15.65 4,962 +0.15(+0.97%)
Mar 18, 2019 15.44 15.50 15.40 15.50 7,317 -0.10(-0.64%)
Mar 15, 2019 15.31 15.60 15.25 15.60 4,500 +0.10(+0.65%)
Mar 14, 2019 15.28 15.50 15.28 15.50 824 +0.00(+0.00%)
Mar 13, 2019 15.36 15.58 14.75 15.50 15,074 +0.15(+0.97%)
Mar 12, 2019 15.64 15.65 15.35 15.35 3,465 -0.23(-1.48%)
Mar 11, 2019 15.55 15.65 15.35 15.58 4,532 +0.02(+0.14%)
Mar 08, 2019 15.60 15.75 15.56 15.56 7,100 -0.04(-0.26%)
Mar 07, 2019 15.67 15.75 15.60 15.60 35,932 -0.01(-0.06%)
Mar 06, 2019 16.00 16.00 15.45 15.61 29,836 -0.38(-2.38%)
Mar 05, 2019 16.40 16.40 15.65 15.99 22,146 -1.12(-6.55%)
Mar 04, 2019 16.60 17.11 16.45 17.11 4,188 +0.49(+2.95%)
Mar 01, 2019 16.45 16.62 16.45 16.62 7,200 +0.02(+0.12%)
Feb 28, 2019 16.30 16.60 16.30 16.60 1,710 +0.30(+1.84%)
Feb 27, 2019 16.50 16.50 16.30 16.30 2,736 -0.19(-1.15%)
Feb 26, 2019 16.10 17.20 16.00 16.49 54,787 +0.23(+1.41%)
Feb 25, 2019 16.16 16.32 16.16 16.26 3,420 +0.07(+0.43%)
Feb 22, 2019 16.27 16.28 16.10 16.19 5,800 -0.07(-0.42%)
Feb 21, 2019 16.22 16.30 16.20 16.26 4,231 +0.01(+0.05%)
Feb 20, 2019 16.20 16.27 16.20 16.25 1,169 +0.00(+0.00%)
Feb 19, 2019 16.21 16.27 16.20 16.25 7,773 +0.05(+0.31%)
Feb 15, 2019 16.53 16.53 16.20 16.20 900 -0.33(-2.00%)
Feb 14, 2019 16.76 16.76 16.53 16.53 677 -0.24(-1.43%)
Feb 13, 2019 16.77 16.77 16.77 174 +0.00(+0.02%)
Feb 12, 2019 16.65 16.77 16.65 16.77 1,339 +0.22(+1.31%)
Feb 11, 2019 16.79 16.80 16.53 16.55 2,023 -0.25(-1.49%)
Feb 08, 2019 16.80 16.80 16.80 16.80 1,200 -0.07(-0.43%)
Feb 07, 2019 16.83 16.88 16.80 16.87 2,314 -0.38(-2.18%)
Feb 06, 2019 17.25 17.25 17.25 94 +0.00(+0.00%)
Feb 05, 2019 17.25 17.25 17.25 221 -0.00(-0.02%)
Feb 04, 2019 16.53 17.25 16.53 17.25 1,763 +0.55(+3.31%)
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.