$6.50 +0.20 (%) Otelco Inc - NASDAQ

Dec. 9, 2016 | 03:56 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
12/9/20166.646.656.506.502,495
12/8/20166.456.756.306.309,790
12/7/20166.356.506.356.501,233
12/6/20166.506.756.256.3379,912
12/5/20166.106.456.006.4518,331
12/2/20166.086.106.056.103,499
12/1/20166.216.216.006.056,495
11/30/20166.506.506.256.252,108
11/29/20166.256.656.256.306,004
11/28/20166.006.186.006.18943
11/25/20166.156.156.006.00430
11/23/20165.656.255.656.252,276
11/22/20166.006.406.006.358,718
11/21/20166.006.505.956.355,679
11/18/20165.456.605.455.9325,427
11/17/20166.056.355.405.4529,321
11/16/20166.206.906.056.1535,713
11/15/20165.746.255.746.2565,888
11/14/20165.055.505.055.4013,284
11/11/20164.665.254.665.2511,555
11/10/20165.455.455.105.155,831
11/9/20165.055.255.055.1312,104
11/8/20165.005.155.005.1414,891
11/7/20164.955.404.755.1533,678
11/4/20164.605.004.604.7028,414
11/3/20164.254.254.254.2547
11/2/20164.374.374.254.2518,014
11/1/20164.304.304.254.254,907
10/31/20164.354.364.354.361,075
10/28/20164.364.364.364.360
10/27/20164.364.364.364.3640
10/26/20164.504.514.364.366,195
10/25/20164.454.554.454.504,549
10/24/20164.504.514.504.511,409
10/21/20164.314.594.314.59336
10/20/20164.514.604.404.408,927
10/19/20164.454.474.304.47783
10/18/20164.454.654.314.3525,783
10/17/20164.354.404.304.403,417
10/14/20164.494.494.294.322,482
10/13/20164.314.314.314.31182
10/12/20164.254.314.254.315,100
10/11/20164.434.434.254.251,377
10/10/20164.354.424.354.422,241
10/7/20164.314.314.254.292,085
10/6/20164.324.394.324.379,000
10/5/20164.354.354.274.333,224
10/4/20164.304.304.304.301,020
10/3/20164.254.354.254.332,693
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
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center