$4.28 +0.03 (%) Otelco Inc - NASDAQ

Sep. 30, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
9/30/20164.284.304.254.2842,179
9/29/20164.244.254.244.25231
9/28/20164.254.344.184.1850,574
9/27/20164.254.304.224.2558,465
9/26/20164.274.394.244.242,593
9/23/20164.384.384.264.2610,228
9/22/20164.394.394.324.3512,834
9/21/20164.324.324.324.32141
9/20/20164.324.324.304.32654
9/19/20164.324.324.304.321,081
9/16/20164.314.394.314.391,351
9/15/20164.464.524.304.301,400
9/14/20164.404.434.304.3010,322
9/13/20164.494.604.404.406,522
9/12/20164.474.504.474.501,690
9/9/20164.464.464.464.46583
9/8/20164.424.604.424.462,892
9/7/20164.524.604.444.442,436
9/6/20164.494.634.494.507,060
9/2/20164.594.594.434.445,748
9/1/20164.554.554.414.412,518
8/31/20164.494.524.494.49787
8/30/20164.404.734.354.7323,212
8/29/20164.304.404.254.4034,238
8/26/20164.354.414.244.3995,296
8/25/20164.304.404.234.2426,309
8/24/20164.294.294.234.232,714
8/23/20164.254.344.174.17745
8/22/20164.184.364.184.353,609
8/19/20164.354.354.154.155,960
8/18/20164.254.254.254.2557
8/17/20164.414.414.254.258,251
8/16/20164.364.364.364.36334
8/15/20164.384.434.354.351,220
8/12/20164.314.374.254.353,800
8/11/20164.774.774.344.3421,993
8/10/20164.254.804.254.4018,034
8/9/20164.254.254.254.25310
8/8/20164.254.254.214.211,112
8/5/20164.214.214.214.21190
8/4/20164.304.344.254.251,671
8/3/20164.214.294.214.25991
8/2/20164.364.374.214.2611,093
8/1/20164.214.344.214.331,949
7/29/20164.294.514.214.2117,646
7/28/20164.204.364.204.36500
7/27/20164.244.254.114.1983,249
7/26/20164.434.434.104.116,626
7/25/20164.254.254.254.2540
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
  • Showing 1-100 of 844 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center