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 (%)
Dec 31, 2015 6.940 7.030 7.030 7.030 3,100 +0.03(+0.43%)
Dec 30, 2015 6.900 7.020 6.880 7.000 7,695 +0.02(+0.29%)
Dec 29, 2015 6.954 7.010 6.941 6.980 1,343 -0.01(-0.11%)
Dec 28, 2015 6.954 7.030 6.900 6.988 2,648 -0.04(-0.60%)
Dec 23, 2015 7.040 7.030 7.030 7.030 1,700 +0.10(+1.43%)
Dec 22, 2015 6.931 6.931 6.931 6.931 351 -0.11(-1.55%)
Dec 21, 2015 7.000 7.040 6.930 7.040 13,658 -0.05(-0.71%)
Dec 18, 2015 7.000 7.090 6.890 7.090 1,464 +0.09(+1.29%)
Dec 17, 2015 6.790 7.000 5.690 7.000 30,651 -0.00(-0.01%)
Dec 16, 2015 7.087 7.087 6.980 7.001 2,193 -0.06(-0.88%)
Dec 15, 2015 7.090 7.100 7.010 7.063 1,870 +0.06(+0.90%)
Dec 14, 2015 7.010 7.010 6.960 7.000 4,352 -0.00(-0.00%)
Dec 11, 2015 7.030 7.460 6.930 7.000 21,155 -0.10(-1.41%)
Dec 10, 2015 6.982 7.100 6.980 7.100 9,095 +0.10(+1.43%)
Dec 09, 2015 6.990 7.040 6.990 7.000 10,287 -0.10(-1.41%)
Dec 08, 2015 6.930 7.116 6.930 7.100 988 +0.00(+0.00%)
Dec 07, 2015 7.052 7.100 7.010 7.100 2,918 -0.10(-1.39%)
Dec 03, 2015 7.020 7.200 7.200 7.200 91 +0.07(+0.98%)
Dec 02, 2015 7.000 7.250 7.000 7.130 19,587 +0.04(+0.56%)
Dec 01, 2015 7.110 7.110 7.030 7.090 5,214 -0.13(-1.80%)
Nov 30, 2015 6.750 7.280 6.750 7.220 3,277 +0.30(+4.34%)
Nov 25, 2015 7.080 6.920 6.920 6.920 11 +0.16(+2.37%)
Nov 24, 2015 6.720 6.880 6.720 6.760 13,139 +0.01(+0.15%)
Nov 23, 2015 6.850 6.920 6.700 6.750 9,217 -0.10(-1.46%)
Nov 20, 2015 6.880 7.115 6.880 6.850 13,767 -0.03(-0.44%)
Nov 19, 2015 6.820 6.950 6.820 6.880 1,766 +0.06(+0.88%)
Nov 18, 2015 6.980 6.980 6.820 6.820 459 +0.03(+0.44%)
Nov 17, 2015 6.760 6.800 6.720 6.790 2,575 +0.01(+0.08%)
Nov 16, 2015 6.850 6.850 6.750 6.785 1,072 +0.03(+0.51%)
Nov 13, 2015 6.750 6.770 6.750 6.750 4,321 +0.00(+0.00%)
Nov 12, 2015 7.007 7.040 6.700 6.750 12,981 -0.25(-3.57%)
Nov 11, 2015 7.130 7.280 6.990 7.000 5,853 +0.20(+2.93%)
Nov 10, 2015 7.400 7.400 6.800 6.801 8,130 -0.32(-4.55%)
Nov 09, 2015 7.125 7.125 7.125 7.125 236 +0.37(+5.40%)
Nov 06, 2015 7.150 7.150 6.680 6.760 16,800 -0.54(-7.34%)
Nov 05, 2015 7.354 7.490 7.270 7.295 6,648 +0.15(+2.03%)
Nov 04, 2015 7.150 7.400 7.150 7.150 12,981 -0.00(-0.00%)
Nov 03, 2015 7.080 7.350 7.080 7.150 11,828 +0.16(+2.29%)
Nov 02, 2015 6.851 6.990 6.850 6.990 2,791 +0.15(+2.19%)
Oct 30, 2015 6.850 6.897 6.475 6.840 2,118 +0.04(+0.59%)
Oct 29, 2015 6.604 6.800 6.415 6.800 3,410 +0.06(+0.89%)
Oct 28, 2015 6.520 6.750 6.371 6.740 15,767 +0.44(+6.98%)
Oct 27, 2015 6.580 6.740 6.300 6.300 7,694 -0.31(-4.69%)
Oct 26, 2015 6.360 6.610 6.360 6.610 2,575 +0.19(+2.96%)
Oct 23, 2015 6.500 6.620 6.400 6.420 14,871 -0.33(-4.89%)
Oct 22, 2015 6.380 6.950 6.280 6.750 13,569 +0.47(+7.53%)
Oct 21, 2015 6.110 6.277 6.110 6.277 1,799 +0.23(+3.78%)
Oct 20, 2015 6.370 6.380 6.049 6.049 1,064 -0.15(-2.44%)
Oct 19, 2015 6.050 6.220 6.050 6.200 2,302 +0.03(+0.49%)
Oct 16, 2015 6.090 6.200 6.080 6.170 3,339 +0.12(+1.98%)
Oct 15, 2015 6.100 6.500 5.980 6.050 1,644 +0.05(+0.83%)
Oct 14, 2015 6.100 6.100 5.975 6.000 588 -0.04(-0.66%)
Oct 13, 2015 6.130 6.130 5.880 6.040 109,402 -0.02(-0.33%)
Oct 12, 2015 6.000 6.060 5.920 6.060 1,800 +0.06(+1.00%)
Oct 09, 2015 5.980 6.000 5.970 6.000 2,452 +0.03(+0.42%)
Oct 08, 2015 5.883 6.020 5.830 5.975 6,644 +0.17(+2.84%)
Oct 07, 2015 6.180 6.180 5.770 5.810 5,852 -0.19(-3.17%)
Oct 06, 2015 6.140 6.140 5.750 6.000 5,318 +0.01(+0.17%)
Oct 05, 2015 6.180 6.249 5.840 5.990 8,828 -0.02(-0.33%)
Oct 02, 2015 5.890 6.100 5.890 6.010 5,921 +0.06(+1.01%)
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.