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 (%)
Jul 31, 2017 7.100 7.450 7.100 7.200 5,912 +0.00(+0.00%)
Jul 28, 2017 6.950 7.250 6.950 7.200 1,975 -0.25(-3.42%)
Jul 27, 2017 7.489 7.489 7.455 7.455 341 -0.04(-0.60%)
Jul 26, 2017 7.505 7.505 7.505 7.500 283 +0.05(+0.67%)
Jul 25, 2017 7.700 7.700 7.450 7.450 1,304 -0.20(-2.61%)
Jul 24, 2017 7.650 7.650 7.650 7.650 1,481 +0.00(+0.00%)
Jul 21, 2017 7.500 7.650 7.400 7.650 3,326 +0.08(+1.04%)
Jul 20, 2017 7.500 7.500 7.500 7.572 1,152 -0.13(-1.67%)
Jul 19, 2017 7.700 7.700 7.700 7.700 1,556 +0.05(+0.65%)
Jul 18, 2017 7.700 7.750 7.400 7.650 3,146 +0.00(+0.00%)
Jul 17, 2017 7.600 7.650 7.495 7.650 2,772 +0.25(+3.31%)
Jul 14, 2017 7.411 7.411 7.405 7.405 682 -0.14(-1.92%)
Jul 13, 2017 7.439 7.600 7.439 7.550 1,485 +0.05(+0.67%)
Jul 12, 2017 7.550 7.550 7.350 7.500 1,310 +0.00(+0.00%)
Jul 11, 2017 7.550 7.625 7.150 7.500 10,829 -0.25(-3.23%)
Jul 10, 2017 7.600 7.750 7.500 7.750 5,953 +0.10(+1.31%)
Jul 07, 2017 7.050 7.650 7.050 7.650 6,538 +0.40(+5.44%)
Jul 06, 2017 7.250 7.255 7.250 7.255 282 +0.00(+0.07%)
Jul 05, 2017 7.050 7.445 7.050 7.250 2,894 -0.05(-0.68%)
Jul 03, 2017 7.550 7.550 7.150 7.300 10,152 -0.20(-2.67%)
Jun 30, 2017 7.750 7.750 7.450 7.500 3,137 -0.25(-3.23%)
Jun 28, 2017 7.750 7.750 7.750 87 +0.05(+0.65%)
Jun 27, 2017 7.695 7.700 7.450 7.700 12,107 -0.02(-0.32%)
Jun 26, 2017 8.000 8.000 7.725 7.725 10,944 -0.13(-1.60%)
Jun 23, 2017 7.850 8.000 7.850 7.850 5,003 +0.05(+0.64%)
Jun 22, 2017 7.650 7.800 7.650 7.800 6,091 +0.00(+0.00%)
Jun 21, 2017 7.700 7.800 7.600 7.800 6,951 +0.10(+1.29%)
Jun 20, 2017 7.650 7.701 7.640 7.701 723 -0.05(-0.64%)
Jun 19, 2017 7.550 8.000 7.550 7.750 10,804 -0.20(-2.52%)
Jun 16, 2017 7.500 7.950 7.500 7.950 15,878 +0.30(+3.92%)
Jun 15, 2017 7.600 8.000 7.550 7.650 5,555 +0.00(+0.00%)
Jun 14, 2017 7.650 7.650 7.650 7.650 1,689 -0.25(-3.16%)
Jun 13, 2017 7.900 7.900 7.900 7.900 194 +0.29(+3.88%)
Jun 12, 2017 7.950 8.000 7.605 7.605 2,205 +0.11(+1.40%)
Jun 08, 2017 7.500 7.500 7.500 297 -0.50(-6.25%)
Jun 07, 2017 8.100 8.100 7.900 8.000 4,263 +0.20(+2.56%)
Jun 06, 2017 7.550 7.800 7.550 7.800 4,498 -0.10(-1.27%)
Jun 05, 2017 8.150 8.150 7.747 7.900 7,444 -0.10(-1.25%)
Jun 02, 2017 7.150 8.000 7.150 8.000 10,679 +0.65(+8.84%)
Jun 01, 2017 7.445 7.450 7.350 7.350 3,629 -0.01(-0.07%)
May 31, 2017 7.250 7.355 7.250 7.355 4,756 +0.15(+2.11%)
May 30, 2017 7.050 7.300 6.850 7.203 7,651 +0.18(+2.61%)
May 26, 2017 7.050 7.050 7.020 7.020 5,223 +0.02(+0.29%)
May 25, 2017 6.800 7.000 6.800 7.000 7,532 +0.20(+2.94%)
May 24, 2017 6.800 7.050 6.800 6.800 5,703 +0.05(+0.74%)
May 22, 2017 6.750 6.750 6.750 76 +0.00(+0.00%)
May 18, 2017 6.750 6.750 6.750 52 +0.10(+1.50%)
May 17, 2017 6.750 6.750 6.600 6.650 3,826 -0.10(-1.48%)
May 16, 2017 6.700 6.750 6.550 6.750 6,343 +0.05(+0.75%)
May 15, 2017 6.850 6.850 6.700 6.700 1,657 -0.01(-0.15%)
May 12, 2017 6.700 6.710 6.700 6.710 2,041 +0.01(+0.15%)
May 11, 2017 6.950 6.950 6.700 6.700 3,992 -0.65(-8.84%)
May 10, 2017 7.072 7.350 7.072 7.350 1,529 +0.15(+2.08%)
May 09, 2017 6.715 7.200 6.715 7.200 337 +0.25(+3.60%)
May 08, 2017 7.250 7.300 6.950 6.950 11,855 -0.30(-4.14%)
May 05, 2017 7.692 7.692 7.250 7.250 7,462 -0.35(-4.61%)
May 04, 2017 7.410 7.650 7.410 7.600 1,104 -0.05(-0.65%)
May 03, 2017 7.150 7.788 7.100 7.650 32,563 +0.75(+10.87%)
May 02, 2017 7.100 7.100 6.850 6.900 8,133 -0.20(-2.82%)
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.