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 (%)
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%)
Aug 03, 2020 11.48 11.59 11.48 11.59 2,948 +0.08(+0.70%)
Jul 31, 2020 11.46 11.54 11.45 11.51 2,400 +0.03(+0.26%)
Jul 30, 2020 11.55 11.55 11.48 11.48 5,599 -0.01(-0.09%)
Jul 29, 2020 11.51 11.51 11.45 11.49 11,637 -0.02(-0.17%)
Jul 28, 2020 11.45 11.55 11.41 11.51 99,695 +0.12(+1.05%)
Jul 27, 2020 11.70 11.99 11.26 11.39 207,416 -0.87(-7.10%)
Jul 24, 2020 11.79 12.45 11.73 12.26 10,600 +0.18(+1.50%)
Jul 23, 2020 11.97 12.25 11.97 12.08 1,025 +0.23(+1.93%)
Jul 22, 2020 11.98 12.25 11.85 11.85 3,019 -0.23(-1.87%)
Jul 21, 2020 12.08 12.08 12.08 12.08 314 -0.15(-1.26%)
Jul 20, 2020 11.99 12.50 11.99 12.23 1,627 +0.21(+1.73%)
Jul 17, 2020 11.50 12.50 11.43 12.02 8,900 +0.18(+1.54%)
Jul 16, 2020 11.71 11.85 11.50 11.84 2,782 -0.13(-1.09%)
Jul 15, 2020 11.70 11.99 11.70 11.97 4,060 +0.25(+2.11%)
Jul 14, 2020 11.52 11.83 11.52 11.72 7,069 -0.04(-0.36%)
Jul 13, 2020 12.09 12.09 11.69 11.77 5,058 -0.23(-1.96%)
Jul 10, 2020 12.00 12.00 12.00 12.00 200 -0.10(-0.81%)
Jul 09, 2020 12.49 12.49 11.99 12.10 2,458 -0.15(-1.25%)
Jul 08, 2020 12.24 12.25 11.70 12.25 19,100 +0.13(+1.07%)
Jul 07, 2020 11.73 12.12 11.61 12.12 8,391 +0.40(+3.41%)
Jul 06, 2020 11.54 12.00 11.34 11.72 19,412 +0.04(+0.33%)
Jul 02, 2020 11.66 11.94 11.57 11.68 2,900 -0.01(-0.08%)
Jul 01, 2020 11.14 11.93 11.04 11.69 17,383 +0.42(+3.73%)
Jun 30, 2020 11.71 11.71 11.12 11.27 20,043 -0.26(-2.25%)
Jun 29, 2020 11.11 12.50 11.11 11.53 23,252 +0.29(+2.58%)
Jun 26, 2020 11.14 11.93 11.01 11.24 39,100 +0.10(+0.90%)
Jun 25, 2020 10.00 11.19 10.00 11.14 70,451 +0.95(+9.32%)
Jun 24, 2020 8.150 10.85 7.340 10.19 152,183 +1.99(+24.27%)
Jun 23, 2020 8.200 8.403 8.200 8.200 7,992 +0.05(+0.61%)
Jun 22, 2020 7.940 8.200 7.940 8.150 5,026 +0.22(+2.77%)
Jun 19, 2020 7.800 7.990 7.800 7.930 1,200 +0.25(+3.26%)
Jun 18, 2020 7.500 7.680 7.500 7.680 1,482 +0.19(+2.54%)
Jun 17, 2020 7.320 7.500 7.230 7.490 7,169 +0.27(+3.74%)
Jun 16, 2020 7.510 7.510 7.010 7.220 4,925 -0.28(-3.73%)
Jun 15, 2020 7.660 7.860 6.890 7.500 3,766 -0.25(-3.23%)
Jun 12, 2020 7.450 7.750 7.130 7.750 2,000 +0.29(+3.89%)
Jun 11, 2020 7.500 7.560 7.050 7.460 6,248 -0.14(-1.84%)
Jun 10, 2020 7.750 7.790 7.600 7.600 2,613 -0.35(-4.40%)
Jun 09, 2020 7.720 7.950 7.700 7.950 1,260 +0.07(+0.89%)
Jun 08, 2020 7.500 7.990 7.500 7.880 3,597 +0.38(+5.07%)
Jun 05, 2020 7.700 7.700 7.490 7.500 13,500 -0.26(-3.32%)
Jun 04, 2020 7.700 7.797 7.700 7.758 1,443 +0.16(+2.07%)
Jun 03, 2020 7.600 7.760 7.530 7.600 4,749 -0.25(-3.18%)
Jun 02, 2020 7.900 7.900 7.520 7.850 3,198 +0.09(+1.21%)
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.