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 (%)
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%)
Dec 02, 2019 11.31 11.31 11.31 11.31 178 -0.21(-1.81%)
Nov 29, 2019 11.52 11.52 11.52 2 +0.00(+0.00%)
Nov 27, 2019 11.52 11.52 11.52 79 +0.00(+0.00%)
Nov 26, 2019 11.64 11.64 11.44 11.52 1,615 -0.02(-0.15%)
Nov 25, 2019 11.81 11.82 11.53 11.53 1,954 -0.18(-1.54%)
Nov 22, 2019 11.50 11.80 11.50 11.71 3,200 -0.08(-0.64%)
Nov 21, 2019 11.65 11.83 11.50 11.79 6,689 +0.51(+4.52%)
Nov 20, 2019 11.64 11.81 11.28 11.28 2,758 -0.36(-3.09%)
Nov 19, 2019 11.16 11.64 11.02 11.64 3,001 +0.23(+1.97%)
Nov 18, 2019 11.41 11.41 11.41 11.41 329 -0.03(-0.22%)
Nov 15, 2019 11.44 11.44 11.44 1 +0.00(+0.00%)
Nov 14, 2019 11.43 11.67 11.25 11.44 4,382 +0.01(+0.13%)
Nov 13, 2019 11.43 11.43 11.43 11.43 478 -0.08(-0.74%)
Nov 12, 2019 12.02 12.02 11.51 11.51 8,679 +0.11(+0.96%)
Nov 11, 2019 11.60 11.60 11.02 11.40 2,794 -0.30(-2.56%)
Nov 08, 2019 11.70 11.70 11.70 22 +0.00(+0.00%)
Nov 07, 2019 12.00 12.00 11.70 11.70 1,319 +0.18(+1.54%)
Nov 06, 2019 11.48 12.12 11.48 11.52 20,236 +0.46(+4.18%)
Nov 05, 2019 11.06 11.06 11.06 11.06 115 -0.51(-4.42%)
Nov 04, 2019 11.57 11.57 11.57 11.57 504 +0.15(+1.29%)
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.