$4.73 +0.20 (%) Otelco Inc - NASDAQ

Feb. 12, 2016 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
2/11/20164.744.754.514.535,223
2/10/20164.464.554.464.551,609
2/9/20164.714.764.394.554,899
2/8/20164.444.574.294.389,228
2/5/20164.604.644.534.571,528
2/4/20164.844.854.634.6710,566
2/3/20164.794.824.464.7523,986
2/2/20165.365.364.804.8116,918
2/1/20165.655.655.065.1424,294
1/29/20166.206.385.655.7023,122
1/28/20166.056.195.655.659,013
1/27/20166.466.466.006.128,781
1/26/20166.406.686.166.5724,449
1/25/20166.836.956.286.6713,470
1/22/20165.935.995.905.994,385
1/21/20165.685.975.675.9627,816
1/20/20165.925.925.685.7012,631
1/19/20166.256.295.885.9219,159
1/15/20166.206.206.056.0810,354
1/14/20166.256.336.256.331,066
1/13/20166.796.796.206.4015,857
1/12/20167.027.036.746.7419,573
1/11/20166.996.996.866.9311,051
1/8/20166.916.916.906.902,401
1/7/20166.946.946.856.8614,107
1/6/20166.946.996.946.994,494
1/5/20167.017.017.017.0189
1/4/20166.947.016.947.011,140
12/31/20156.947.036.947.033,102
12/30/20156.907.026.887.007,695
12/29/20156.957.016.946.981,343
12/28/20156.957.036.906.992,648
12/24/20157.037.037.037.030
12/23/20157.047.047.007.031,713
12/22/20156.936.936.936.93351
12/21/20157.007.046.937.0413,658
12/18/20157.007.096.897.091,464
12/17/20156.797.005.697.0030,651
12/16/20157.097.096.987.002,193
12/15/20157.097.107.017.061,870
12/14/20157.017.016.967.004,352
12/11/20157.037.466.937.0021,155
12/10/20156.987.106.987.109,095
12/9/20156.997.046.997.0010,287
12/8/20156.937.126.937.10988
12/7/20157.057.107.017.102,918
12/4/20157.207.207.207.200
12/3/20157.027.317.027.2018,808
12/2/20157.007.257.007.1319,587
12/1/20157.117.117.037.095,214
11/30/20156.757.286.757.223,277
11/27/20156.926.926.926.920
11/25/20157.087.436.926.922,066
11/24/20156.726.886.726.7613,139
11/23/20156.856.926.706.759,217
11/20/20156.887.126.856.8513,767
11/19/20156.826.956.826.881,766
11/18/20156.986.986.826.82459
11/17/20156.766.806.726.792,575
11/16/20156.856.856.756.781,072
11/13/20156.756.776.756.754,321
11/12/20157.017.046.706.7512,981
11/11/20157.137.286.997.005,853
11/10/20157.407.406.806.808,130
11/9/20157.137.137.137.13236
11/6/20157.157.156.686.7616,800
11/5/20157.357.497.277.306,648
11/4/20157.157.407.157.1512,981
11/3/20157.087.357.087.1511,828
11/2/20156.856.996.856.992,791
10/30/20156.856.906.486.842,118
10/29/20156.606.806.416.803,410
10/28/20156.526.756.376.7415,767
10/27/20156.586.746.306.307,694
10/26/20156.366.616.366.612,575
10/23/20156.506.626.406.4214,871
10/22/20156.386.956.286.7513,569
10/21/20156.116.286.116.281,799
10/20/20156.376.386.056.051,064
10/19/20156.056.226.056.202,302
10/16/20156.096.206.086.173,339
10/15/20156.106.505.986.051,644
10/14/20156.106.105.986.00588
10/13/20156.136.135.886.04109,402
10/12/20156.006.065.926.061,800
10/9/20155.986.005.976.002,452
10/8/20155.886.025.835.986,644
10/7/20156.186.185.775.815,852
10/6/20156.146.145.756.005,318
10/5/20156.186.255.845.998,828
10/2/20155.896.105.896.015,921
10/1/20155.985.985.915.9510,097
9/30/20155.776.085.755.816,448
9/29/20155.866.225.735.738,590
9/28/20156.006.005.515.7813,096
9/25/20156.286.335.366.0110,389
9/24/20156.366.376.286.283,137
9/23/20156.156.456.056.3619,624
9/22/20156.466.726.116.3823,052
9/21/20156.776.866.356.704,114
  • Showing 1-100 of 683 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center