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 (%)
Nov 28, 2014 5.290 5.390 5.260 5.290 8,506 -0.01(-0.11%)
Nov 26, 2014 5.240 5.296 5.296 5.296 14,600 +0.11(+2.04%)
Nov 25, 2014 5.189 5.200 5.150 5.190 4,913 +0.00(+0.00%)
Nov 24, 2014 5.110 5.190 5.065 5.190 15,249 +0.02(+0.39%)
Nov 21, 2014 5.250 5.250 5.060 5.170 11,669 -0.07(-1.33%)
Nov 20, 2014 5.200 5.240 5.094 5.240 7,811 +0.11(+2.14%)
Nov 19, 2014 5.250 5.250 5.090 5.130 3,887 -0.07(-1.35%)
Nov 18, 2014 5.200 5.250 5.180 5.200 21,808 +0.02(+0.32%)
Nov 17, 2014 5.040 5.184 5.040 5.184 12,943 +0.18(+3.67%)
Nov 14, 2014 5.100 5.100 4.990 5.000 22,813 +0.00(+0.00%)
Nov 13, 2014 5.150 5.220 4.900 5.000 31,262 -0.01(-0.13%)
Nov 12, 2014 4.963 5.006 4.963 5.006 4,862 +0.26(+5.38%)
Nov 11, 2014 4.720 4.760 4.720 4.751 1,396 +0.03(+0.65%)
Nov 10, 2014 4.880 4.880 4.720 4.720 2,931 -0.10(-2.07%)
Nov 07, 2014 4.810 4.900 4.720 4.820 6,759 -0.08(-1.63%)
Nov 06, 2014 4.700 4.900 4.700 4.900 3,848 +0.19(+3.93%)
Nov 05, 2014 4.750 4.750 4.710 4.715 2,023 +0.00(+0.10%)
Nov 04, 2014 4.760 4.800 4.710 4.710 14,840 -0.05(-1.05%)
Nov 03, 2014 4.800 4.800 4.760 4.760 6,047 -0.08(-1.65%)
Oct 31, 2014 4.850 4.850 4.801 4.840 1,185 +0.04(+0.83%)
Oct 30, 2014 4.810 4.819 4.800 4.800 617 -0.01(-0.21%)
Oct 29, 2014 4.850 4.850 4.810 4.810 3,748 -0.06(-1.23%)
Oct 28, 2014 4.760 4.870 4.760 4.870 6,284 +0.07(+1.46%)
Oct 27, 2014 4.760 4.810 4.800 4.800 2,287 +0.00(+0.00%)
Oct 24, 2014 4.800 4.840 4.800 4.800 1,533 -0.01(-0.23%)
Oct 23, 2014 4.820 4.950 4.811 4.811 880 +0.04(+0.86%)
Oct 22, 2014 4.961 4.961 4.760 4.770 4,838 -0.18(-3.64%)
Oct 21, 2014 4.870 4.970 4.800 4.950 8,408 +0.09(+1.85%)
Oct 20, 2014 4.891 4.900 4.810 4.860 1,353 +0.00(+0.08%)
Oct 16, 2014 4.800 4.856 4.856 4.856 36 +0.05(+0.96%)
Oct 15, 2014 4.780 4.971 4.780 4.810 3,802 +0.03(+0.63%)
Oct 14, 2014 4.890 5.030 4.780 4.780 1,125 -0.08(-1.65%)
Oct 13, 2014 5.020 5.020 4.860 4.860 3,834 -0.22(-4.26%)
Oct 10, 2014 4.940 5.150 4.890 5.076 1,795 +0.18(+3.60%)
Oct 09, 2014 5.010 5.010 4.890 4.900 6,154 -0.22(-4.30%)
Oct 08, 2014 5.000 5.210 5.000 5.120 4,070 +0.06(+1.19%)
Oct 07, 2014 5.010 5.100 5.010 5.060 2,466 +0.01(+0.20%)
Oct 06, 2014 4.980 5.200 4.980 5.050 4,095 -0.05(-0.98%)
Oct 03, 2014 5.120 5.150 5.100 5.100 1,800 +0.00(+0.00%)
Oct 02, 2014 5.030 5.136 5.025 5.100 3,449 +0.03(+0.59%)
Oct 01, 2014 5.080 5.190 5.026 5.070 2,289 -0.08(-1.55%)
Sep 30, 2014 5.180 5.200 5.050 5.150 3,951 +0.05(+0.98%)
Sep 29, 2014 5.040 5.110 4.920 5.100 11,590 +0.10(+2.00%)
Sep 26, 2014 4.950 5.000 4.950 5.000 4,003 +0.02(+0.40%)
Sep 24, 2014 4.950 4.980 4.980 4.980 5 +0.01(+0.20%)
Sep 23, 2014 4.800 5.000 4.800 4.970 1,481 -0.04(-0.80%)
Sep 19, 2014 4.920 5.010 5.010 5.010 43 +0.09(+1.83%)
Sep 18, 2014 4.900 4.920 4.811 4.920 3,202 +0.02(+0.42%)
Sep 17, 2014 4.800 4.900 4.800 4.899 3,019 +0.10(+2.07%)
Sep 16, 2014 4.900 5.000 4.780 4.800 4,635 +0.00(+0.00%)
Sep 15, 2014 4.810 4.830 4.790 4.800 1,847 -0.01(-0.21%)
Sep 12, 2014 4.890 4.890 4.800 4.810 498 -0.08(-1.63%)
Sep 11, 2014 4.810 4.900 4.790 4.890 7,061 +0.06(+1.24%)
Sep 10, 2014 4.810 4.870 4.810 4.830 2,244 -0.01(-0.21%)
Sep 09, 2014 4.810 4.840 4.810 4.840 1,505 +0.03(+0.62%)
Sep 08, 2014 4.850 4.910 4.810 4.810 3,007 -0.07(-1.43%)
Sep 05, 2014 4.901 4.901 4.880 4.880 2,144 -0.02(-0.41%)
Sep 04, 2014 4.900 4.904 4.900 4.900 1,868 +0.07(+1.45%)
Sep 03, 2014 4.810 4.900 4.810 4.830 5,035 +0.02(+0.42%)
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.