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 (%)
Mar 31, 2015 4.750 4.990 4.750 4.990 2,209 +0.10(+2.05%)
Mar 30, 2015 4.910 4.910 4.790 4.890 10,647 +0.02(+0.41%)
Mar 27, 2015 4.790 4.870 4.790 4.870 6,202 -0.14(-2.87%)
Mar 26, 2015 4.802 5.140 4.800 5.014 1,085 +0.21(+4.46%)
Mar 25, 2015 4.801 4.801 4.800 4.800 956 -0.03(-0.53%)
Mar 24, 2015 4.750 4.826 4.750 4.826 1,864 +0.08(+1.60%)
Mar 23, 2015 4.520 4.843 4.500 4.750 7,447 +0.00(+0.00%)
Mar 20, 2015 4.760 4.850 4.750 4.750 5,071 -0.05(-1.04%)
Mar 19, 2015 4.790 4.920 4.771 4.800 7,905 -0.07(-1.44%)
Mar 18, 2015 4.850 4.870 4.850 4.870 3,561 +0.03(+0.62%)
Mar 17, 2015 4.950 4.960 4.840 4.840 6,419 -0.03(-0.62%)
Mar 16, 2015 4.840 4.880 4.840 4.870 1,997 +0.02(+0.41%)
Mar 13, 2015 4.850 4.850 4.850 4.850 5,117 -0.00(-0.03%)
Mar 12, 2015 4.850 4.860 4.840 4.852 5,055 -0.01(-0.17%)
Mar 11, 2015 5.040 5.040 4.840 4.860 2,234 +0.04(+0.83%)
Mar 10, 2015 4.820 4.820 4.820 4.820 280 -0.23(-4.55%)
Mar 09, 2015 5.010 5.050 5.010 5.050 597 +0.08(+1.71%)
Mar 06, 2015 4.810 5.005 4.810 4.965 2,062 +0.06(+1.32%)
Mar 04, 2015 4.890 4.900 4.900 4.900 35 -0.05(-1.01%)
Mar 03, 2015 5.100 5.100 4.900 4.950 4,736 -0.26(-4.99%)
Mar 02, 2015 5.010 5.220 5.010 5.210 2,717 +0.21(+4.20%)
Feb 27, 2015 5.010 5.170 4.910 5.000 15,168 -0.24(-4.58%)
Feb 26, 2015 5.000 5.500 5.000 5.240 22,166 +0.28(+5.62%)
Feb 25, 2015 4.810 5.000 4.810 4.961 1,233 -0.05(-0.97%)
Feb 24, 2015 5.020 5.140 4.940 5.010 2,248 -0.02(-0.40%)
Feb 23, 2015 5.020 5.070 5.020 5.030 1,224 -0.01(-0.14%)
Feb 20, 2015 4.970 5.037 4.970 5.037 525 +0.07(+1.35%)
Feb 19, 2015 4.960 4.970 4.950 4.970 3,060 +0.01(+0.20%)
Feb 18, 2015 4.950 4.960 4.950 4.960 969 -0.05(-1.00%)
Feb 17, 2015 5.030 5.030 5.010 5.010 3,194 -0.10(-1.94%)
Feb 13, 2015 5.020 5.109 5.109 5.109 2,900 +0.06(+1.17%)
Feb 12, 2015 5.050 5.050 5.020 5.050 2,155 +0.01(+0.20%)
Feb 11, 2015 5.030 5.140 5.030 5.040 909 -0.02(-0.33%)
Feb 10, 2015 5.000 5.070 5.000 5.057 2,154 -0.05(-0.91%)
Feb 09, 2015 4.980 5.103 4.980 5.103 802 +0.09(+1.86%)
Feb 06, 2015 5.060 5.060 5.010 5.010 813 -0.06(-1.09%)
Feb 05, 2015 5.000 5.065 5.000 5.065 1,487 +0.08(+1.50%)
Feb 04, 2015 5.000 5.020 4.990 4.990 2,900 +0.00(+0.00%)
Feb 03, 2015 4.986 4.990 4.961 4.990 1,547 -0.11(-2.15%)
Feb 02, 2015 5.080 5.100 5.070 5.100 5,636 +0.05(+0.99%)
Jan 28, 2015 5.160 5.050 5.050 5.050 142 -0.18(-3.44%)
Jan 27, 2015 4.900 5.230 4.900 5.230 9,677 +0.33(+6.73%)
Jan 26, 2015 4.800 4.970 4.770 4.900 4,383 +0.06(+1.34%)
Jan 23, 2015 4.800 4.835 4.800 4.835 1,786 -0.01(-0.31%)
Jan 22, 2015 4.810 5.000 4.810 4.850 6,340 +0.02(+0.48%)
Jan 21, 2015 4.860 4.860 4.820 4.827 4,417 -0.14(-2.88%)
Jan 20, 2015 4.900 4.970 4.880 4.970 1,689 +0.03(+0.61%)
Jan 16, 2015 5.010 5.010 4.882 4.940 7,003 -0.07(-1.40%)
Jan 15, 2015 5.000 5.030 5.000 5.010 2,386 +0.01(+0.20%)
Jan 14, 2015 5.000 5.010 5.000 5.000 2,880 -0.02(-0.40%)
Jan 13, 2015 5.060 5.060 4.910 5.020 890 +0.02(+0.38%)
Jan 12, 2015 4.990 5.080 4.990 5.001 1,093 +0.00(+0.02%)
Jan 09, 2015 5.150 5.160 4.970 5.000 4,210 -0.15(-2.91%)
Jan 08, 2015 5.175 5.470 5.150 5.150 9,165 -0.01(-0.19%)
Jan 07, 2015 5.130 5.210 5.130 5.160 6,530 -0.07(-1.41%)
Jan 06, 2015 4.950 5.234 4.900 5.234 1,060 +0.20(+4.06%)
Jan 05, 2015 5.000 5.060 4.910 5.030 4,098 -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.