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 (%)
Jul 31, 2015 4.550 4.890 4.290 4.880 12,614 +0.17(+3.61%)
Jul 30, 2015 4.800 4.807 4.710 4.710 5,647 -0.09(-1.87%)
Jul 29, 2015 4.710 4.800 4.700 4.800 6,556 +0.10(+2.13%)
Jul 27, 2015 4.790 4.700 4.700 4.700 258 -0.02(-0.42%)
Jul 24, 2015 4.690 4.750 4.690 4.720 2,876 +0.08(+1.81%)
Jul 23, 2015 4.600 4.636 4.600 4.636 476 +0.04(+0.78%)
Jul 22, 2015 4.600 4.600 4.600 4.600 128 +0.04(+0.88%)
Jul 21, 2015 4.668 4.680 4.560 4.560 724 +0.01(+0.22%)
Jul 20, 2015 4.550 4.550 4.550 4.550 232 +0.00(+0.06%)
Jul 17, 2015 4.500 4.547 4.480 4.547 1,106 -0.00(-0.06%)
Jul 16, 2015 4.550 4.550 4.550 4.550 336 +0.00(+0.00%)
Jul 15, 2015 4.500 4.550 4.500 4.550 11,960 +0.07(+1.56%)
Jul 14, 2015 4.690 4.690 4.480 4.480 410 +0.01(+0.22%)
Jul 13, 2015 4.470 4.470 4.470 4.470 545 +0.00(+0.00%)
Jul 10, 2015 4.528 4.530 4.470 4.470 3,400 -0.08(-1.76%)
Jul 08, 2015 4.560 4.550 4.550 4.550 165 -0.07(-1.54%)
Jul 07, 2015 4.621 4.621 4.621 4.621 200 +0.02(+0.46%)
Jul 06, 2015 4.520 4.631 4.520 4.600 34,286 +0.00(+0.00%)
Jul 02, 2015 4.620 4.600 4.600 4.600 33,600 -0.02(-0.43%)
Jul 01, 2015 4.600 4.620 4.600 4.620 1,332 +0.01(+0.22%)
Jun 30, 2015 4.680 4.680 4.600 4.610 1,260 -0.12(-2.54%)
Jun 29, 2015 4.730 4.730 4.720 4.730 3,503 +0.08(+1.69%)
Jun 26, 2015 4.651 4.651 4.651 4.651 230 +0.04(+0.90%)
Jun 25, 2015 4.610 4.730 4.602 4.610 1,575 +0.01(+0.22%)
Jun 24, 2015 4.610 4.613 4.600 4.600 815 +0.00(+0.00%)
Jun 23, 2015 4.600 4.600 4.600 4.600 189 -0.00(-0.00%)
Jun 22, 2015 4.600 4.603 4.590 4.600 1,193 +0.10(+2.22%)
Jun 19, 2015 4.690 4.720 4.500 4.500 17,776 -0.19(-4.05%)
Jun 18, 2015 4.740 4.740 4.660 4.690 4,126 -0.05(-1.04%)
Jun 17, 2015 4.650 4.739 4.650 4.739 1,232 +0.09(+1.92%)
Jun 16, 2015 4.600 4.739 4.590 4.650 1,386 +0.07(+1.55%)
Jun 15, 2015 4.540 4.579 4.530 4.579 2,658 +0.04(+0.86%)
Jun 12, 2015 4.740 4.740 4.540 4.540 325 +0.00(+0.00%)
Jun 11, 2015 4.540 4.564 4.540 4.540 651 -0.21(-4.42%)
Jun 10, 2015 4.540 4.750 4.540 4.750 10,826 +0.08(+1.71%)
Jun 09, 2015 4.800 4.800 4.670 4.670 458 +0.14(+3.09%)
Jun 08, 2015 4.580 4.780 4.530 4.530 6,541 -0.12(-2.60%)
Jun 05, 2015 4.651 4.651 4.651 4.651 122 +0.15(+3.33%)
Jun 04, 2015 4.501 4.501 4.501 4.501 137 -0.12(-2.70%)
Jun 03, 2015 4.626 4.626 4.626 4.626 187 -0.17(-3.63%)
Jun 01, 2015 4.620 4.800 4.800 4.800 20 +0.11(+2.35%)
May 29, 2015 4.656 4.690 4.650 4.690 2,159 +0.09(+1.93%)
May 28, 2015 4.650 4.650 4.600 4.601 402 -0.03(-0.63%)
May 27, 2015 4.620 4.800 4.620 4.630 4,141 +0.02(+0.46%)
May 26, 2015 4.600 4.790 4.600 4.609 1,331 -0.01(-0.24%)
May 22, 2015 4.620 4.620 4.620 4.620 100 +0.02(+0.43%)
May 21, 2015 4.600 4.620 4.600 4.600 1,302 -0.01(-0.22%)
May 20, 2015 4.780 4.780 4.610 4.610 2,503 -0.17(-3.56%)
May 19, 2015 4.750 4.780 4.750 4.780 1,254 +0.03(+0.63%)
May 18, 2015 4.750 4.900 4.750 4.750 11,693 +0.00(+0.00%)
May 15, 2015 4.750 4.750 4.750 4.750 343 +0.04(+0.85%)
May 14, 2015 4.749 4.750 4.610 4.710 2,393 +0.11(+2.30%)
May 13, 2015 4.600 4.610 4.600 4.604 699 -0.04(-0.87%)
May 12, 2015 4.500 4.750 4.482 4.644 4,920 +0.18(+4.02%)
May 11, 2015 4.500 4.600 4.450 4.465 4,024 +0.01(+0.32%)
May 08, 2015 4.450 4.450 4.450 4.450 4,041 -0.01(-0.21%)
May 07, 2015 4.630 4.665 4.460 4.460 3,762 -0.26(-5.51%)
May 06, 2015 4.380 4.950 4.380 4.720 68,650 +0.47(+11.06%)
May 05, 2015 4.249 4.250 4.238 4.250 5,032 +0.00(+0.02%)
May 04, 2015 4.250 4.250 4.200 4.249 3,274 -0.05(-1.19%)
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.