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 (%)
Feb 28, 2020 8.400 8.600 8.010 8.020 12,400 -0.20(-2.43%)
Feb 27, 2020 8.248 8.544 8.220 8.220 4,680 -0.44(-5.08%)
Feb 26, 2020 8.230 8.660 8.200 8.660 1,867 +0.42(+5.10%)
Feb 25, 2020 8.270 8.320 8.240 8.240 4,694 -0.07(-0.81%)
Feb 24, 2020 8.384 8.420 8.307 8.307 1,471 -0.04(-0.51%)
Feb 21, 2020 8.440 8.440 8.344 8.350 4,000 -0.25(-2.94%)
Feb 20, 2020 8.550 8.603 8.406 8.603 487 -0.18(-2.06%)
Feb 19, 2020 8.550 8.784 8.491 8.784 1,399 +0.23(+2.72%)
Feb 18, 2020 9.100 9.100 8.552 8.552 3,021 -0.55(-6.02%)
Feb 14, 2020 9.100 9.100 9.100 6 +0.00(+0.00%)
Feb 13, 2020 9.130 9.290 9.100 9.100 1,844 +0.10(+1.11%)
Feb 12, 2020 9.200 9.300 8.454 9.000 6,276 -0.25(-2.75%)
Feb 11, 2020 8.870 9.254 8.870 9.254 874 +0.50(+5.76%)
Feb 10, 2020 9.045 9.045 8.750 8.750 648 -0.07(-0.79%)
Feb 07, 2020 8.992 8.992 8.820 8.820 1,000 -0.18(-2.00%)
Feb 06, 2020 9.080 9.110 8.700 9.000 4,871 -0.19(-2.07%)
Feb 05, 2020 9.145 9.190 9.145 9.190 1,917 +0.00(+0.00%)
Feb 04, 2020 9.180 9.190 9.150 9.190 1,442 +0.16(+1.77%)
Feb 03, 2020 9.200 9.200 9.030 9.030 1,472 -0.18(-1.95%)
Jan 31, 2020 9.220 9.230 9.050 9.210 14,000 +0.08(+0.88%)
Jan 30, 2020 8.900 9.250 8.895 9.130 2,142 +0.23(+2.58%)
Jan 29, 2020 9.184 9.240 8.900 8.900 1,629 -0.35(-3.78%)
Jan 28, 2020 9.330 9.330 8.900 9.250 5,838 -0.08(-0.86%)
Jan 27, 2020 9.250 9.350 9.250 9.330 4,530 +0.12(+1.29%)
Jan 24, 2020 9.221 9.260 9.170 9.211 3,400 +0.04(+0.43%)
Jan 23, 2020 9.183 9.221 9.150 9.172 3,516 +0.13(+1.46%)
Jan 22, 2020 8.950 9.247 8.950 9.040 7,367 +0.09(+1.01%)
Jan 21, 2020 8.700 8.980 8.700 8.950 1,723 +0.25(+2.87%)
Jan 17, 2020 8.750 8.990 8.700 8.700 8,300 +0.16(+1.87%)
Jan 16, 2020 8.772 8.772 8.400 8.540 6,288 -0.34(-3.81%)
Jan 15, 2020 8.716 8.878 8.500 8.878 12,667 +0.06(+0.70%)
Jan 14, 2020 8.849 8.849 8.770 8.816 1,880 +0.00(+0.01%)
Jan 13, 2020 8.750 8.850 8.750 8.815 4,116 -0.00(-0.06%)
Jan 10, 2020 8.900 8.900 8.800 8.820 10,400 -0.01(-0.11%)
Jan 09, 2020 9.245 9.245 8.780 8.830 4,663 -0.45(-4.80%)
Jan 08, 2020 9.200 9.300 9.200 9.276 827 -0.15(-1.64%)
Jan 07, 2020 9.420 9.500 9.420 9.430 2,117 -0.04(-0.47%)
Jan 06, 2020 9.250 9.621 9.232 9.475 7,057 +0.29(+3.21%)
Jan 03, 2020 9.250 9.850 9.180 9.180 2,000 -0.04(-0.43%)
Jan 02, 2020 10.01 10.01 9.117 9.220 6,914 -0.79(-7.89%)
Dec 31, 2019 10.10 10.32 10.01 10.01 2,900 -0.30(-2.87%)
Dec 30, 2019 10.09 10.32 10.09 10.31 2,368 -0.14(-1.34%)
Dec 27, 2019 10.71 10.72 10.35 10.45 4,800 -0.05(-0.51%)
Dec 26, 2019 10.95 10.95 10.50 10.50 1,875 -0.34(-3.14%)
Dec 24, 2019 10.88 10.88 10.83 10.84 2,000 -0.15(-1.41%)
Dec 23, 2019 10.90 11.00 10.90 10.99 1,271 +0.16(+1.52%)
Dec 20, 2019 10.87 10.91 10.83 10.83 1,200 -0.07(-0.65%)
Dec 19, 2019 10.94 10.97 10.88 10.90 2,318 -0.05(-0.45%)
Dec 18, 2019 10.91 10.95 10.91 10.95 600 -0.03(-0.27%)
Dec 17, 2019 10.90 10.98 10.90 10.98 1,387 +0.08(+0.76%)
Dec 16, 2019 10.95 10.95 10.90 10.90 903 -0.05(-0.49%)
Dec 13, 2019 10.95 11.05 10.95 10.95 1,600 -0.12(-1.09%)
Dec 12, 2019 11.02 11.29 10.85 11.07 2,274 -0.18(-1.60%)
Dec 11, 2019 11.02 11.25 10.85 11.25 1,810 +0.07(+0.62%)
Dec 10, 2019 11.13 11.25 11.13 11.18 1,182 +0.00(+0.03%)
Dec 09, 2019 11.18 11.18 11.18 11.18 612 -0.09(-0.82%)
Dec 06, 2019 11.29 11.57 11.20 11.27 2,500 +0.14(+1.26%)
Dec 05, 2019 11.16 11.16 11.13 11.13 457 +0.05(+0.45%)
Dec 04, 2019 11.13 11.40 11.08 11.08 718 -0.23(-2.02%)
Dec 03, 2019 11.31 11.31 11.31 258 +0.00(+0.00%)
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.