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 (%)
Apr 30, 2015 4.230 4.370 4.230 4.370 1,545 +0.17(+4.04%)
Apr 29, 2015 4.320 4.320 4.061 4.200 13,689 -0.13(-3.00%)
Apr 28, 2015 4.330 4.330 4.330 4.330 2,993 -0.03(-0.69%)
Apr 27, 2015 4.310 4.360 4.290 4.360 2,932 -0.01(-0.23%)
Apr 24, 2015 4.360 4.370 4.350 4.370 4,995 +0.01(+0.23%)
Apr 23, 2015 4.366 4.376 4.360 4.360 4,066 -0.01(-0.23%)
Apr 22, 2015 4.364 4.400 4.364 4.370 2,480 -0.03(-0.68%)
Apr 21, 2015 4.400 4.400 4.360 4.400 4,985 +0.02(+0.46%)
Apr 20, 2015 4.400 4.420 4.371 4.380 14,167 -0.01(-0.23%)
Apr 17, 2015 4.361 4.401 4.361 4.390 4,770 -0.01(-0.20%)
Apr 16, 2015 4.350 4.400 4.350 4.399 4,310 +0.03(+0.76%)
Apr 15, 2015 4.322 4.366 4.320 4.366 505 -0.02(-0.55%)
Apr 14, 2015 4.415 4.415 4.290 4.390 4,902 -0.03(-0.68%)
Apr 13, 2015 4.520 4.520 4.390 4.420 6,556 +0.05(+1.14%)
Apr 10, 2015 4.560 4.560 4.330 4.370 22,641 -0.19(-4.17%)
Apr 09, 2015 4.560 4.590 4.540 4.560 2,213 -0.05(-1.17%)
Apr 08, 2015 4.499 4.615 4.480 4.614 3,549 +0.01(+0.30%)
Apr 07, 2015 4.650 4.650 4.590 4.600 1,118 -0.05(-1.08%)
Apr 06, 2015 4.660 4.670 4.560 4.650 15,305 -0.11(-2.31%)
Apr 02, 2015 4.930 4.760 4.760 4.760 38,000 -0.11(-2.23%)
Apr 01, 2015 4.810 4.868 4.810 4.868 832 -0.12(-2.44%)
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%)
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.