$4.24 +0.13 (%) Otelco Inc - NASDAQ

Jul. 27, 2016 | 09:30 AM

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
7/26/20164.434.434.104.116,626
7/25/20164.254.254.254.250
7/22/20164.254.354.254.254,071
7/21/20164.154.184.104.106,788
7/20/20164.094.094.094.09593
7/19/20164.244.254.134.13531
7/18/20164.214.324.214.294,791
7/15/20164.354.604.264.265,880
7/14/20164.254.254.204.253,988
7/13/20164.224.354.224.346,416
7/12/20164.204.344.204.341,388
7/11/20164.254.294.034.093,175
7/8/20164.254.254.254.25206
7/7/20164.174.254.164.165,209
7/6/20164.204.344.094.168,325
7/5/20164.264.264.264.2683
7/1/20164.274.374.254.263,058
6/30/20164.254.254.204.201,079
6/29/20164.124.164.124.16911
6/28/20163.984.623.984.1130,339
6/27/20163.803.943.763.874,211
6/24/20163.953.953.873.87859
6/23/20163.913.913.883.902,976
6/22/20163.994.013.943.947,555
6/21/20164.004.003.943.94263
6/20/20163.933.933.933.93218
6/17/20163.804.163.803.963,744
6/16/20163.904.093.904.09932
6/15/20164.054.053.863.907,119
6/14/20164.174.174.004.003,309
6/13/20164.114.154.064.072,762
6/10/20164.154.164.154.15940
6/9/20164.184.184.184.18170
6/8/20164.184.184.054.05251
6/7/20164.194.194.054.053,931
6/6/20164.194.214.054.215,434
6/3/20164.134.204.134.171,907
6/2/20164.124.254.124.236,054
6/1/20164.024.234.024.239,911
5/31/20164.094.154.054.059,386
5/27/20164.174.174.124.136,241
5/26/20164.304.334.054.104,773
5/25/20164.224.224.224.22119
5/24/20164.324.394.204.2211,442
5/23/20164.484.594.304.3713,372
5/20/20164.484.484.484.481,211
5/19/20164.504.504.304.474,555
5/18/20164.544.594.514.513,030
5/17/20164.534.554.504.512,462
5/16/20164.514.544.514.511,796
5/13/20164.754.754.374.5515,335
5/12/20164.434.704.354.4014,867
5/11/20164.354.354.354.3565
5/10/20164.354.354.354.35280
5/9/20164.324.444.304.445,221
5/6/20164.364.404.254.377,855
5/5/20164.504.504.354.4613,107
5/4/20164.524.524.464.46350
5/3/20164.594.594.464.461,875
5/2/20164.664.664.554.557,815
4/29/20164.574.794.574.703,568
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
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center