$4.87 -0.14 (%) Otelco Inc - NASDAQ

Mar. 27, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
3/27/20154.794.874.794.876,202
3/26/20154.805.144.805.011,085
3/25/20154.804.804.804.80956
3/24/20154.754.834.754.831,864
3/23/20154.524.844.504.757,447
3/20/20154.764.854.754.755,071
3/19/20154.794.924.774.807,905
3/18/20154.854.874.844.873,561
3/17/20154.954.964.844.846,419
3/16/20154.844.884.844.871,997
3/13/20154.854.854.854.855,117
3/12/20154.854.864.844.855,055
3/11/20155.045.044.844.862,234
3/10/20154.824.824.824.82280
3/9/20155.015.055.015.05597
3/6/20154.815.014.814.972,062
3/5/20154.904.904.904.9035
3/4/20154.894.904.894.901,147
3/3/20155.105.104.904.954,736
3/2/20155.015.225.015.212,717
2/27/20155.015.174.915.0015,168
2/26/20155.005.505.005.2422,166
2/25/20154.815.004.814.961,233
2/24/20155.025.144.945.012,248
2/23/20155.025.075.025.031,224
2/20/20154.975.044.975.04525
2/19/20154.964.974.954.973,060
2/18/20154.954.964.954.96969
2/17/20155.035.035.015.013,194
2/13/20155.025.115.025.112,914
2/12/20155.055.055.025.052,155
2/11/20155.035.145.035.04909
2/10/20155.005.075.005.062,154
2/9/20154.985.104.985.10802
2/6/20155.065.065.015.01813
2/5/20155.005.075.005.071,487
2/4/20155.005.024.994.992,900
2/3/20154.994.994.964.991,547
2/2/20155.085.105.075.105,636
1/30/20155.055.055.055.050
1/29/20155.055.055.055.052
1/28/20155.165.195.035.0511,918
1/27/20154.905.234.905.239,677
1/26/20154.804.974.774.904,383
1/23/20154.804.844.804.841,786
1/22/20154.815.004.814.856,340
1/21/20154.864.864.824.834,417
1/20/20154.904.974.884.971,689
1/16/20155.015.014.884.947,003
1/15/20155.005.035.005.012,386
1/14/20155.005.015.005.002,880
1/13/20155.065.064.915.02890
1/12/20154.995.084.995.001,093
1/9/20155.155.164.975.004,210
1/8/20155.185.475.155.159,165
1/7/20155.135.215.135.166,530
1/6/20154.955.234.905.231,060
1/5/20155.005.064.915.034,098
1/2/20154.915.074.915.071,500
12/31/20144.855.094.854.8711,886
12/30/20145.015.024.914.9113,241
12/29/20145.075.095.075.088,547
12/26/20145.105.105.065.096,344
12/24/20145.055.155.045.103,026
12/23/20145.105.175.025.053,974
12/22/20145.125.124.995.055,300
12/19/20145.255.255.105.114,162
12/18/20145.225.265.105.262,274
12/17/20145.055.305.045.102,634
12/16/20145.085.145.055.051,642
12/15/20145.095.095.095.092,611
12/12/20145.105.115.095.114,457
12/11/20145.205.225.195.196,879
12/10/20145.205.245.205.202,360
12/9/20145.155.255.155.195,682
12/8/20145.265.345.155.207,032
12/5/20145.305.435.265.262,671
12/4/20145.315.395.235.322,992
12/3/20145.365.375.265.2610,159
12/2/20145.305.425.305.399,177
12/1/20145.315.415.315.318,220
11/28/20145.295.395.265.298,506
11/26/20145.245.365.165.3014,639
11/25/20145.195.205.155.194,913
11/24/20145.115.195.075.1915,249
11/21/20145.255.255.065.1711,669
11/20/20145.205.245.095.247,811
11/19/20145.255.255.095.133,887
11/18/20145.205.255.185.2021,808
11/17/20145.045.185.045.1812,943
11/14/20145.105.104.995.0022,813
11/13/20145.155.224.905.0031,262
11/12/20144.965.014.965.014,862
11/11/20144.724.764.724.751,396
11/10/20144.884.884.724.722,931
11/7/20144.814.904.724.826,759
11/6/20144.704.904.704.903,848
11/5/20144.754.754.714.722,023
11/4/20144.764.804.714.7114,840
11/3/20144.804.804.764.766,047
  • Showing 1-100 of 463 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center