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 (%)
Sep 30, 2020 11.44 11.50 11.44 11.46 3,202 +0.01(+0.11%)
Sep 29, 2020 11.44 11.45 11.44 11.45 3,302 -0.03(-0.28%)
Sep 28, 2020 11.45 11.48 11.35 11.48 16,227 +0.03(+0.26%)
Sep 25, 2020 11.50 11.51 11.45 11.45 2,100 -0.03(-0.22%)
Sep 24, 2020 11.44 11.47 11.44 11.47 4,427 +0.01(+0.13%)
Sep 23, 2020 11.48 11.48 11.45 11.46 23,133 -0.04(-0.35%)
Sep 22, 2020 11.48 11.50 11.48 11.50 607 +0.02(+0.14%)
Sep 21, 2020 11.49 11.49 11.48 11.48 3,915 -0.02(-0.14%)
Sep 18, 2020 11.48 11.50 11.48 11.50 8,700 +0.01(+0.09%)
Sep 17, 2020 11.48 11.49 11.48 11.49 7,353 +0.01(+0.09%)
Sep 16, 2020 11.49 11.53 11.48 11.48 6,120 -0.02(-0.17%)
Sep 15, 2020 11.50 11.50 11.49 11.50 1,786 +0.00(+0.00%)
Sep 14, 2020 11.51 11.51 11.50 11.50 852 -0.02(-0.17%)
Sep 11, 2020 11.48 11.55 11.48 11.52 1,300 +0.04(+0.35%)
Sep 10, 2020 11.49 11.49 11.48 11.48 629 +0.00(+0.00%)
Sep 09, 2020 11.48 11.48 11.48 11.48 633 -0.02(-0.17%)
Sep 08, 2020 11.51 11.51 11.50 11.50 1,393 +0.00(+0.00%)
Sep 04, 2020 11.49 11.52 11.48 11.50 3,100 +0.00(+0.00%)
Sep 03, 2020 11.48 11.52 11.48 11.50 8,374 -0.05(-0.43%)
Sep 02, 2020 11.54 11.55 11.49 11.55 3,845 +0.05(+0.43%)
Sep 01, 2020 11.60 11.60 11.48 11.50 8,572 -0.01(-0.09%)
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%)
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.