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 (%)
Jun 30, 2016 4.250 4.250 4.200 4.200 1,079 +0.04(+0.93%)
Jun 29, 2016 4.122 4.161 4.122 4.161 911 +0.05(+1.25%)
Jun 28, 2016 3.980 4.620 3.980 4.110 30,339 +0.24(+6.20%)
Jun 27, 2016 3.800 3.940 3.760 3.870 4,211 -0.00(-0.08%)
Jun 24, 2016 3.950 3.950 3.870 3.873 859 -0.03(-0.69%)
Jun 23, 2016 3.910 3.910 3.880 3.900 2,976 -0.04(-1.02%)
Jun 22, 2016 3.990 4.011 3.940 3.940 7,555 +0.00(+0.00%)
Jun 21, 2016 3.998 3.998 3.940 3.940 263 +0.01(+0.25%)
Jun 20, 2016 3.930 3.930 3.930 3.930 218 -0.03(-0.76%)
Jun 17, 2016 3.804 4.160 3.804 3.960 3,744 -0.13(-3.18%)
Jun 16, 2016 3.900 4.090 3.900 4.090 932 +0.19(+4.87%)
Jun 15, 2016 4.050 4.050 3.860 3.900 7,119 -0.10(-2.50%)
Jun 14, 2016 4.170 4.170 4.000 4.000 3,309 -0.07(-1.72%)
Jun 13, 2016 4.112 4.150 4.062 4.070 2,762 -0.08(-1.93%)
Jun 10, 2016 4.150 4.160 4.150 4.150 940 -0.03(-0.72%)
Jun 09, 2016 4.180 4.180 4.180 4.180 170 +0.13(+3.21%)
Jun 08, 2016 4.180 4.180 4.050 4.050 251 -0.00(-0.02%)
Jun 07, 2016 4.190 4.190 4.051 4.051 3,931 -0.16(-3.78%)
Jun 06, 2016 4.190 4.210 4.050 4.210 5,434 +0.04(+0.96%)
Jun 03, 2016 4.126 4.200 4.126 4.170 1,907 -0.06(-1.42%)
Jun 02, 2016 4.120 4.250 4.120 4.230 6,054 +0.00(+0.00%)
Jun 01, 2016 4.020 4.230 4.020 4.230 9,911 +0.18(+4.44%)
May 31, 2016 4.090 4.150 4.050 4.050 9,386 -0.08(-1.94%)
May 27, 2016 4.170 4.130 4.130 4.130 6,200 +0.03(+0.79%)
May 26, 2016 4.300 4.330 4.050 4.098 4,773 -0.12(-2.90%)
May 24, 2016 4.320 4.220 4.220 4.220 119 -0.15(-3.43%)
May 23, 2016 4.480 4.589 4.300 4.370 13,372 -0.11(-2.46%)
May 20, 2016 4.480 4.480 4.480 4.480 1,211 +0.01(+0.22%)
May 19, 2016 4.500 4.500 4.300 4.470 4,555 -0.04(-0.89%)
May 18, 2016 4.541 4.590 4.510 4.510 3,030 +0.00(+0.00%)
May 17, 2016 4.532 4.550 4.500 4.510 2,462 -0.00(-0.04%)
May 16, 2016 4.510 4.540 4.510 4.512 1,796 -0.04(-0.84%)
May 13, 2016 4.750 4.750 4.370 4.550 15,335 +0.15(+3.41%)
May 12, 2016 4.425 4.700 4.350 4.400 14,867 +0.05(+1.17%)
May 10, 2016 4.350 4.349 4.349 4.349 65 -0.09(-2.05%)
May 09, 2016 4.315 4.440 4.300 4.440 5,221 +0.07(+1.60%)
May 06, 2016 4.360 4.400 4.250 4.370 7,855 -0.09(-1.93%)
May 05, 2016 4.499 4.500 4.350 4.456 13,107 -0.01(-0.12%)
May 04, 2016 4.519 4.519 4.462 4.462 350 +0.00(+0.03%)
May 03, 2016 4.594 4.594 4.460 4.460 1,875 -0.09(-1.98%)
May 02, 2016 4.660 4.660 4.550 4.550 7,815 -0.15(-3.19%)
Apr 29, 2016 4.568 4.790 4.568 4.700 3,568 +0.02(+0.50%)
Apr 28, 2016 4.590 4.677 4.580 4.677 3,171 -0.02(-0.50%)
Apr 27, 2016 4.670 4.760 4.500 4.700 8,919 +0.40(+9.30%)
Apr 26, 2016 4.900 4.900 4.259 4.300 25,790 -0.51(-10.60%)
Apr 25, 2016 4.810 4.810 4.810 4.810 133 -0.14(-2.83%)
Apr 22, 2016 4.960 4.970 4.950 4.950 1,564 -0.05(-1.00%)
Apr 20, 2016 5.060 5.000 5.000 5.000 49 -0.02(-0.40%)
Apr 18, 2016 5.070 5.020 5.020 5.020 154 +0.02(+0.40%)
Apr 15, 2016 5.130 5.170 5.000 5.000 4,939 -0.14(-2.72%)
Apr 14, 2016 4.885 5.140 4.885 5.140 608 +0.29(+5.98%)
Apr 11, 2016 5.000 4.850 4.850 4.850 133 -0.17(-3.39%)
Apr 08, 2016 5.030 5.032 5.010 5.020 5,314 -0.02(-0.40%)
Apr 07, 2016 5.012 5.040 5.012 5.040 342 +0.02(+0.40%)
Apr 06, 2016 5.130 5.130 5.020 5.020 2,278 -0.11(-2.14%)
Apr 05, 2016 5.130 5.130 5.130 5.130 702 +0.04(+0.79%)
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.