$4.68 0.00 (%) Otelco Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
4/28/20164.594.684.584.683,171
4/27/20164.674.764.504.708,919
4/26/20164.904.904.264.3025,890
4/25/20164.814.814.814.81133
4/22/20164.964.974.954.951,564
4/21/20165.005.005.005.0049
4/20/20165.065.175.005.003,007
4/19/20165.025.025.025.02154
4/18/20165.075.155.025.02581
4/15/20165.135.175.005.004,939
4/14/20164.885.144.885.14608
4/13/20164.854.854.854.85133
4/12/20164.854.854.854.8549
4/11/20165.005.074.824.8510,052
4/8/20165.035.035.015.025,314
4/7/20165.015.045.015.04342
4/6/20165.135.135.025.022,278
4/5/20165.135.135.135.13702
4/4/20165.015.115.015.09817
4/1/20165.205.205.205.200
3/31/20164.955.204.955.20966
3/30/20164.784.984.784.95752
3/29/20164.795.034.734.952,811
3/28/20165.035.104.834.934,400
3/24/20165.095.095.015.012,695
3/23/20164.964.964.954.95473
3/22/20165.045.154.565.1481,885
3/21/20165.025.104.055.105,585
3/18/20165.115.135.025.135,213
3/17/20165.055.155.055.15389
3/16/20165.115.195.065.164,007
3/15/20165.135.195.085.193,572
3/14/20165.135.145.105.108,815
3/11/20165.105.285.105.285,532
3/10/20164.845.244.845.109,647
3/9/20165.645.644.784.857,317
3/8/20165.715.724.834.9031,628
3/7/20164.645.754.645.0016,756
3/4/20164.705.404.705.403,756
3/3/20164.804.814.304.8112,418
3/2/20164.764.764.504.504,979
3/1/20164.614.804.464.469,516
2/29/20164.684.754.514.555,519
2/26/20164.804.984.464.558,063
2/25/20164.864.924.454.483,811
2/24/20164.604.934.354.865,877
2/23/20164.414.664.314.6611,192
2/22/20164.464.704.384.609,425
2/19/20164.704.724.404.477,963
2/18/20164.634.694.634.69411
2/17/20164.304.614.284.574,308
2/16/20164.404.594.404.493,303
2/12/20164.694.774.694.771,458
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
  • Showing 1-100 of 736 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center