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, 2018 15.95 16.32 15.80 15.80 7,100 -0.19(-1.22%)
Nov 29, 2018 15.99 16.09 15.90 15.99 2,241 -0.07(-0.45%)
Nov 28, 2018 15.93 16.21 15.93 16.07 17,579 +0.11(+0.67%)
Nov 27, 2018 15.70 16.12 15.70 15.96 18,241 -0.15(-0.93%)
Nov 26, 2018 16.33 16.38 16.05 16.11 5,582 -0.42(-2.54%)
Nov 23, 2018 16.14 16.53 16.05 16.53 800 +0.33(+2.04%)
Nov 21, 2018 16.20 16.20 16.20 0 -0.20(-1.22%)
Nov 20, 2018 16.40 16.49 16.40 16.40 2,492 -0.10(-0.61%)
Nov 19, 2018 16.50 16.50 16.32 16.50 1,812 +0.09(+0.55%)
Nov 16, 2018 16.32 16.41 16.10 16.41 3,900 +0.07(+0.40%)
Nov 15, 2018 16.25 16.34 16.25 16.34 3,327 +0.25(+1.58%)
Nov 14, 2018 16.50 16.58 16.07 16.09 14,316 -0.51(-3.07%)
Nov 13, 2018 16.81 17.18 16.50 16.60 49,071 -0.70(-4.05%)
Nov 12, 2018 17.34 17.34 17.30 17.30 610 +0.00(+0.00%)
Nov 09, 2018 17.45 17.55 16.85 17.30 10,800 -0.14(-0.80%)
Nov 08, 2018 17.45 17.45 16.62 17.44 7,585 +0.54(+3.20%)
Nov 07, 2018 16.80 17.27 16.80 16.90 7,533 +0.11(+0.66%)
Nov 06, 2018 16.79 16.79 16.79 16.79 114 +0.58(+3.58%)
Nov 05, 2018 16.66 16.66 16.21 16.21 1,637 -0.30(-1.82%)
Nov 02, 2018 16.79 16.79 16.35 16.51 2,400 +0.09(+0.55%)
Nov 01, 2018 16.50 17.20 16.38 16.42 4,944 -0.31(-1.85%)
Oct 31, 2018 16.45 16.99 16.45 16.73 2,529 +0.14(+0.84%)
Oct 30, 2018 16.59 16.59 16.59 16.59 183 +0.00(+0.00%)
Oct 29, 2018 16.00 16.59 16.00 16.59 481 +0.39(+2.41%)
Oct 26, 2018 16.21 16.32 15.88 16.20 1,500 +0.01(+0.06%)
Oct 25, 2018 16.00 16.59 16.00 16.19 1,646 -0.01(-0.06%)
Oct 24, 2018 16.60 16.60 15.90 16.20 12,814 -0.36(-2.17%)
Oct 23, 2018 16.56 16.56 16.56 16.56 226 +0.01(+0.06%)
Oct 22, 2018 16.55 16.55 16.55 16.55 196 +0.00(+0.00%)
Oct 19, 2018 16.48 16.55 16.48 16.55 2,400 -0.05(-0.30%)
Oct 18, 2018 16.30 16.82 16.30 16.60 2,229 +0.05(+0.30%)
Oct 17, 2018 16.55 16.55 16.32 16.55 4,326 -0.30(-1.77%)
Oct 16, 2018 17.00 17.00 16.40 16.85 8,018 -0.12(-0.71%)
Oct 15, 2018 16.65 16.97 16.51 16.97 913 -0.03(-0.18%)
Oct 12, 2018 16.77 17.00 16.66 17.00 1,500 +0.23(+1.37%)
Oct 11, 2018 16.50 16.77 16.50 16.77 1,861 +0.27(+1.64%)
Oct 10, 2018 16.91 16.91 16.50 16.50 830 -0.06(-0.36%)
Oct 09, 2018 17.15 17.15 16.54 16.56 4,939 -0.91(-5.18%)
Oct 08, 2018 17.02 17.47 17.02 17.47 2,337 +0.38(+2.23%)
Oct 05, 2018 17.38 17.45 17.00 17.09 3,300 -0.29(-1.64%)
Oct 04, 2018 17.21 17.44 17.21 17.37 2,241 -0.13(-0.74%)
Oct 03, 2018 17.05 17.50 17.02 17.50 3,786 +0.00(+0.00%)
Oct 02, 2018 17.00 17.50 17.00 17.50 2,085 +0.05(+0.29%)
Oct 01, 2018 17.65 17.65 17.37 17.45 1,811 +0.05(+0.29%)
Sep 28, 2018 17.40 17.45 16.95 17.40 2,700 +0.00(+0.00%)
Sep 27, 2018 17.40 17.40 17.40 17.40 489 +0.05(+0.29%)
Sep 26, 2018 17.50 17.50 16.90 17.35 3,053 -0.15(-0.86%)
Sep 25, 2018 17.55 17.55 17.13 17.50 4,268 +0.15(+0.86%)
Sep 24, 2018 17.05 17.50 17.05 17.35 6,086 +0.30(+1.76%)
Sep 21, 2018 16.55 17.05 16.30 17.05 21,300 +0.45(+2.71%)
Sep 20, 2018 16.72 16.80 16.00 16.60 3,816 +0.10(+0.61%)
Sep 19, 2018 16.05 16.80 16.05 16.50 5,027 +0.30(+1.85%)
Sep 18, 2018 15.95 16.20 15.80 16.20 5,054 +0.40(+2.53%)
Sep 17, 2018 16.30 16.39 15.75 15.80 4,457 -0.50(-3.07%)
Sep 14, 2018 16.25 16.65 16.25 16.30 1,700 +0.05(+0.31%)
Sep 13, 2018 16.30 16.34 16.25 16.25 1,509 +0.00(+0.00%)
Sep 12, 2018 16.50 16.50 16.25 16.25 1,199 -0.25(-1.52%)
Sep 11, 2018 16.50 16.85 16.50 16.50 2,564 +0.00(+0.00%)
Sep 10, 2018 16.40 16.85 16.40 16.50 1,721 -0.30(-1.79%)
Sep 07, 2018 16.76 16.80 16.25 16.80 13,300 +0.05(+0.30%)
Sep 06, 2018 16.70 16.75 16.70 16.75 4,757 +0.00(+0.00%)
Sep 05, 2018 16.85 16.85 16.68 16.75 4,381 -0.10(-0.59%)
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.