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 30, 2016 6.500 6.500 6.250 6.250 2,108 -0.05(-0.79%)
Nov 29, 2016 6.250 6.650 6.250 6.300 6,004 +0.12(+1.94%)
Nov 28, 2016 6.000 6.180 6.000 6.180 943 +0.18(+3.00%)
Nov 25, 2016 6.150 6.150 6.000 6.000 430 -0.25(-4.00%)
Nov 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Nov 22, 2016 6.003 6.400 6.000 6.350 8,718 +0.00(+0.00%)
Nov 21, 2016 6.000 6.500 5.950 6.350 5,679 +0.42(+7.17%)
Nov 18, 2016 5.450 6.600 5.450 5.925 25,427 +0.47(+8.72%)
Nov 17, 2016 6.050 6.350 5.400 5.450 29,321 -0.70(-11.38%)
Nov 16, 2016 6.200 6.900 6.050 6.150 35,713 -0.10(-1.60%)
Nov 15, 2016 5.744 6.250 5.744 6.250 65,888 +0.85(+15.74%)
Nov 14, 2016 5.050 5.500 5.050 5.400 13,284 +0.15(+2.86%)
Nov 11, 2016 4.655 5.250 4.655 5.250 11,555 +0.10(+1.94%)
Nov 10, 2016 5.450 5.450 5.100 5.150 5,831 +0.03(+0.49%)
Nov 09, 2016 5.050 5.250 5.050 5.125 12,104 -0.01(-0.24%)
Nov 08, 2016 5.000 5.150 5.000 5.138 14,891 -0.01(-0.24%)
Nov 07, 2016 4.950 5.400 4.750 5.150 33,678 +0.45(+9.57%)
Nov 04, 2016 4.600 5.000 4.600 4.700 28,414 +0.45(+10.59%)
Nov 02, 2016 4.250 4.250 4.250 47 +0.00(+0.00%)
Nov 01, 2016 4.300 4.300 4.250 4.250 4,907 -0.11(-2.41%)
Oct 31, 2016 4.350 4.355 4.350 4.355 1,075 +0.00(+0.00%)
Oct 26, 2016 4.355 4.355 4.355 56 -0.14(-3.22%)
Oct 25, 2016 4.450 4.550 4.450 4.500 4,549 -0.00(-0.11%)
Oct 24, 2016 4.500 4.505 4.500 4.505 1,409 -0.09(-1.92%)
Oct 21, 2016 4.305 4.593 4.305 4.593 336 +0.19(+4.39%)
Oct 20, 2016 4.505 4.595 4.400 4.400 8,927 -0.07(-1.51%)
Oct 19, 2016 4.450 4.467 4.300 4.467 783 +0.12(+2.70%)
Oct 18, 2016 4.450 4.650 4.305 4.350 25,783 -0.05(-1.14%)
Oct 17, 2016 4.350 4.400 4.300 4.400 3,417 +0.08(+1.85%)
Oct 14, 2016 4.490 4.490 4.290 4.320 2,482 +0.01(+0.23%)
Oct 12, 2016 4.250 4.310 4.310 4.310 182 +0.06(+1.41%)
Oct 11, 2016 4.430 4.430 4.250 4.250 1,377 -0.17(-3.85%)
Oct 10, 2016 4.350 4.420 4.350 4.420 2,241 +0.13(+3.03%)
Oct 07, 2016 4.310 4.310 4.250 4.290 2,085 -0.08(-1.83%)
Oct 06, 2016 4.320 4.390 4.320 4.370 9,000 +0.04(+0.92%)
Oct 05, 2016 4.350 4.350 4.269 4.330 3,224 +0.03(+0.70%)
Oct 04, 2016 4.300 4.300 4.300 4.300 1,020 -0.03(-0.69%)
Oct 03, 2016 4.250 4.350 4.250 4.330 2,693 +0.05(+1.17%)
Sep 30, 2016 4.280 4.300 4.250 4.280 42,179 +0.03(+0.71%)
Sep 29, 2016 4.239 4.250 4.239 4.250 231 +0.07(+1.67%)
Sep 28, 2016 4.250 4.340 4.180 4.180 50,574 -0.07(-1.65%)
Sep 27, 2016 4.253 4.300 4.220 4.250 58,465 +0.01(+0.31%)
Sep 26, 2016 4.265 4.390 4.237 4.237 2,593 -0.02(-0.54%)
Sep 23, 2016 4.380 4.380 4.260 4.260 10,228 -0.09(-2.07%)
Sep 22, 2016 4.390 4.390 4.320 4.350 12,834 +0.03(+0.69%)
Sep 20, 2016 4.320 4.320 4.320 4.320 141 +0.00(+0.00%)
Sep 19, 2016 4.320 4.320 4.300 4.320 1,081 -0.07(-1.59%)
Sep 16, 2016 4.310 4.390 4.310 4.390 1,351 +0.09(+2.09%)
Sep 15, 2016 4.460 4.520 4.300 4.300 1,400 +0.00(+0.00%)
Sep 14, 2016 4.400 4.430 4.300 4.300 10,322 -0.10(-2.27%)
Sep 13, 2016 4.492 4.600 4.400 4.400 6,522 -0.10(-2.30%)
Sep 12, 2016 4.472 4.504 4.472 4.504 1,690 +0.04(+0.98%)
Sep 09, 2016 4.460 4.460 4.460 4.460 583 +0.00(+0.00%)
Sep 08, 2016 4.420 4.600 4.420 4.460 2,892 +0.02(+0.45%)
Sep 07, 2016 4.516 4.600 4.440 4.440 2,436 -0.06(-1.33%)
Sep 06, 2016 4.490 4.630 4.490 4.500 7,060 +0.06(+1.35%)
Sep 02, 2016 4.590 4.440 4.440 4.440 5,700 +0.03(+0.68%)
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.