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 (%)
Aug 31, 2018 17.55 17.55 17.55 0 +0.31(+1.79%)
Aug 30, 2018 17.30 17.35 17.15 17.24 7,895 -0.01(-0.05%)
Aug 29, 2018 17.15 17.35 17.10 17.25 4,894 +0.10(+0.58%)
Aug 28, 2018 17.19 17.20 17.00 17.15 14,872 +0.15(+0.88%)
Aug 27, 2018 17.40 17.40 17.00 17.00 2,927 -0.35(-2.02%)
Aug 24, 2018 17.05 17.50 17.05 17.35 3,900 +0.00(+0.00%)
Aug 23, 2018 17.42 17.45 17.30 17.35 4,944 -0.30(-1.70%)
Aug 22, 2018 17.67 17.67 17.45 17.65 2,553 +0.40(+2.32%)
Aug 21, 2018 17.75 17.75 17.05 17.25 19,813 +0.30(+1.77%)
Aug 20, 2018 16.60 17.00 16.60 16.95 4,567 +0.35(+2.11%)
Aug 17, 2018 16.80 16.80 16.02 16.60 5,800 -0.15(-0.90%)
Aug 16, 2018 17.40 17.40 16.74 16.75 1,791 -0.35(-2.05%)
Aug 15, 2018 16.70 17.71 16.70 17.10 21,246 +0.50(+3.01%)
Aug 14, 2018 15.40 17.00 15.40 16.60 28,870 +1.39(+9.14%)
Aug 13, 2018 15.14 15.21 15.14 15.21 1,820 +0.03(+0.20%)
Aug 10, 2018 15.25 15.25 15.18 15.18 2,500 -0.02(-0.13%)
Aug 09, 2018 15.15 15.29 15.15 15.20 3,946 +0.14(+0.96%)
Aug 08, 2018 15.08 15.08 15.06 15.06 1,499 -0.04(-0.29%)
Aug 07, 2018 15.10 15.11 15.10 15.10 744 +0.01(+0.08%)
Aug 06, 2018 14.90 15.10 14.90 15.09 6,692 -0.06(-0.41%)
Aug 03, 2018 15.07 15.15 15.07 15.15 3,500 +0.01(+0.03%)
Aug 02, 2018 15.20 15.20 15.00 15.14 5,484 +0.09(+0.63%)
Aug 01, 2018 15.25 15.30 15.00 15.05 7,870 -0.20(-1.31%)
Jul 31, 2018 14.75 15.25 14.70 15.25 4,530 +0.50(+3.39%)
Jul 30, 2018 14.75 15.10 14.75 14.75 52,779 -0.05(-0.34%)
Jul 27, 2018 15.00 15.10 14.80 14.80 2,300 -0.10(-0.67%)
Jul 26, 2018 14.80 15.10 14.80 14.90 787 +0.05(+0.34%)
Jul 25, 2018 14.85 15.10 14.85 14.85 2,358 +0.05(+0.34%)
Jul 24, 2018 15.15 15.15 14.65 14.80 29,866 +0.05(+0.34%)
Jul 23, 2018 14.90 14.90 14.75 14.75 795 +0.00(+0.00%)
Jul 20, 2018 14.70 14.90 14.70 14.75 20,020 -0.05(-0.34%)
Jul 19, 2018 15.03 15.03 14.75 14.80 6,283 -0.05(-0.34%)
Jul 18, 2018 15.10 15.10 14.85 14.85 5,833 -0.10(-0.67%)
Jul 17, 2018 15.05 15.05 14.94 14.95 5,893 -0.10(-0.66%)
Jul 16, 2018 15.05 15.05 15.00 15.05 6,180 -0.09(-0.58%)
Jul 13, 2018 15.15 15.24 15.14 1,666 -0.11(-0.70%)
Jul 12, 2018 15.08 15.30 15.07 15.24 17,280 +0.19(+1.30%)
Jul 11, 2018 15.10 15.15 15.05 15.05 8,256 +0.00(+0.00%)
Jul 10, 2018 15.10 15.10 15.00 15.05 7,377 -0.05(-0.33%)
Jul 09, 2018 15.10 15.00 15.10 20,327 +0.05(+0.33%)
Jul 06, 2018 15.00 15.05 14.90 15.05 10,696 +0.05(+0.33%)
Jul 05, 2018 14.90 15.00 14.90 15.00 1,226 +0.00(+0.00%)
Jul 03, 2018 15.00 15.00 15.00 0 -0.05(-0.33%)
Jul 02, 2018 15.05 15.10 14.95 15.05 2,195 +0.05(+0.33%)
Jun 29, 2018 14.95 15.00 27,385 +0.00(+0.00%)
Jun 28, 2018 15.18 15.30 15.00 15.00 10,535 -0.25(-1.64%)
Jun 27, 2018 15.05 15.27 15.05 15.25 1,556 +0.00(+0.00%)
Jun 26, 2018 15.20 15.30 15.16 15.25 1,175 +0.20(+1.33%)
Jun 25, 2018 14.95 15.15 14.30 15.05 15,386 -0.05(-0.33%)
Jun 22, 2018 15.10 15.10 15.10 15.10 5,714 +0.10(+0.67%)
Jun 21, 2018 15.10 15.15 14.90 15.00 10,737 -0.10(-0.66%)
Jun 20, 2018 15.10 15.10 15.10 15.10 509 +0.35(+2.37%)
Jun 19, 2018 14.97 15.05 14.75 14.75 2,910 -0.30(-1.99%)
Jun 18, 2018 14.60 15.10 14.60 15.05 4,162 +0.50(+3.44%)
Jun 15, 2018 15.15 14.50 14.55 15,242 -0.60(-3.96%)
Jun 14, 2018 14.60 15.25 14.60 15.15 1,359 +0.60(+4.12%)
Jun 13, 2018 14.40 14.55 14.40 14.55 2,108 +0.30(+2.11%)
Jun 12, 2018 14.25 14.25 14.25 14.25 623 +0.00(+0.00%)
Jun 11, 2018 13.95 14.25 13.95 14.25 2,045 +0.15(+1.06%)
Jun 08, 2018 13.75 14.35 13.75 14.10 8,525 -0.30(-2.08%)
Jun 07, 2018 14.65 14.65 13.10 14.40 29,635 +0.30(+2.13%)
Jun 06, 2018 14.05 14.65 14.05 14.10 3,423 -0.05(-0.35%)
Jun 05, 2018 14.10 14.15 13.55 14.15 2,699 +0.00(+0.00%)
Jun 04, 2018 14.25 14.73 14.10 14.15 2,227 -0.20(-1.39%)
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.