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, 2020 11.53 11.53 11.52 423 -0.01(-0.04%)
Nov 27, 2020 11.53 11.53 11.53 207 +0.00(+0.00%)
Nov 25, 2020 11.50 11.53 11.50 11.53 1,600 -0.00(-0.03%)
Nov 24, 2020 11.52 11.53 11.52 11.53 550 +0.03(+0.25%)
Nov 23, 2020 11.50 11.52 11.50 11.50 14,851 -0.01(-0.09%)
Nov 20, 2020 11.50 11.52 11.50 11.51 3,700 +0.03(+0.26%)
Nov 19, 2020 11.50 11.50 11.48 11.48 1,794 -0.00(-0.00%)
Nov 18, 2020 11.48 11.50 11.48 11.48 7,214 -0.02(-0.17%)
Nov 17, 2020 11.54 11.54 11.50 11.50 16,787 +0.04(+0.35%)
Nov 16, 2020 11.60 11.60 11.46 11.46 6,988 +0.01(+0.13%)
Nov 13, 2020 11.45 11.45 11.45 11.45 2,700 -0.00(-0.04%)
Nov 12, 2020 11.47 11.48 11.43 11.45 3,423 -0.01(-0.09%)
Nov 11, 2020 11.41 11.46 11.41 11.46 339 +0.05(+0.44%)
Nov 10, 2020 11.50 11.50 11.41 11.41 16,955 -0.09(-0.78%)
Nov 09, 2020 11.51 11.51 11.46 11.50 3,924 +0.00(+0.00%)
Nov 06, 2020 11.48 11.50 11.48 11.50 1,000 +0.00(+0.00%)
Nov 05, 2020 11.50 11.50 11.46 11.50 1,392 +0.05(+0.44%)
Nov 04, 2020 11.51 11.51 11.45 11.45 5,592 -0.05(-0.43%)
Nov 03, 2020 11.49 11.50 11.48 11.50 2,671 +0.03(+0.26%)
Nov 02, 2020 11.47 11.48 11.47 11.47 1,887 -0.02(-0.17%)
Oct 30, 2020 11.49 11.49 11.49 11.49 100 -0.02(-0.17%)
Oct 29, 2020 11.50 11.51 11.50 11.51 318 +0.02(+0.17%)
Oct 28, 2020 11.47 11.49 11.47 11.49 1,300 +0.00(+0.00%)
Oct 27, 2020 11.49 11.49 11.49 334 +0.00(+0.00%)
Oct 26, 2020 11.49 11.49 11.49 11.49 1,137 +0.04(+0.35%)
Oct 23, 2020 11.46 11.46 11.45 11.45 2,000 -0.01(-0.09%)
Oct 22, 2020 11.46 11.46 11.46 11.46 269 +0.01(+0.09%)
Oct 21, 2020 11.45 11.45 11.45 20 +0.00(+0.00%)
Oct 20, 2020 11.46 11.46 11.45 11.45 5,655 -0.01(-0.09%)
Oct 19, 2020 11.46 11.46 11.46 5 +0.00(+0.00%)
Oct 16, 2020 11.46 11.46 11.46 11.46 700 +0.01(+0.09%)
Oct 15, 2020 11.45 11.48 11.45 11.45 4,155 -0.05(-0.43%)
Oct 14, 2020 11.50 11.50 11.49 11.50 2,174 +0.00(+0.00%)
Oct 13, 2020 11.44 11.50 11.44 11.50 534 +0.04(+0.31%)
Oct 12, 2020 11.44 11.46 11.44 11.46 474 +0.04(+0.39%)
Oct 09, 2020 11.45 11.45 11.42 11.42 34,700 -0.04(-0.35%)
Oct 08, 2020 11.46 11.46 11.46 33 +0.00(+0.00%)
Oct 07, 2020 11.46 11.46 11.46 11.46 139 +0.05(+0.44%)
Oct 06, 2020 11.42 11.46 11.41 11.41 3,142 +0.00(+0.00%)
Oct 05, 2020 11.41 11.43 11.41 11.41 1,110 +0.01(+0.09%)
Oct 02, 2020 11.45 11.45 11.40 11.40 14,600 -0.04(-0.35%)
Oct 01, 2020 11.46 11.46 11.44 11.44 5,805 -0.02(-0.17%)
Sep 30, 2020 11.44 11.50 11.44 11.46 3,202 +0.01(+0.11%)
Sep 29, 2020 11.44 11.45 11.44 11.45 3,302 -0.03(-0.28%)
Sep 28, 2020 11.45 11.48 11.35 11.48 16,227 +0.03(+0.26%)
Sep 25, 2020 11.50 11.51 11.45 11.45 2,100 -0.03(-0.22%)
Sep 24, 2020 11.44 11.47 11.44 11.47 4,427 +0.01(+0.13%)
Sep 23, 2020 11.48 11.48 11.45 11.46 23,133 -0.04(-0.35%)
Sep 22, 2020 11.48 11.50 11.48 11.50 607 +0.02(+0.14%)
Sep 21, 2020 11.49 11.49 11.48 11.48 3,915 -0.02(-0.14%)
Sep 18, 2020 11.48 11.50 11.48 11.50 8,700 +0.01(+0.09%)
Sep 17, 2020 11.48 11.49 11.48 11.49 7,353 +0.01(+0.09%)
Sep 16, 2020 11.49 11.53 11.48 11.48 6,120 -0.02(-0.17%)
Sep 15, 2020 11.50 11.50 11.49 11.50 1,786 +0.00(+0.00%)
Sep 14, 2020 11.51 11.51 11.50 11.50 852 -0.02(-0.17%)
Sep 11, 2020 11.48 11.55 11.48 11.52 1,300 +0.04(+0.35%)
Sep 10, 2020 11.49 11.49 11.48 11.48 629 +0.00(+0.00%)
Sep 09, 2020 11.48 11.48 11.48 11.48 633 -0.02(-0.17%)
Sep 08, 2020 11.51 11.51 11.50 11.50 1,393 +0.00(+0.00%)
Sep 04, 2020 11.49 11.52 11.48 11.50 3,100 +0.00(+0.00%)
Sep 03, 2020 11.48 11.52 11.48 11.50 8,374 -0.05(-0.43%)
Sep 02, 2020 11.54 11.55 11.49 11.55 3,845 +0.05(+0.43%)
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.