OTELCO $2.39

up +0.48


24/5/2013 04:24 PM  |  NASDAQ : OTT  |  Industries : Information / Wired Telecommunications Carriers
Type:

OTT historical data

Date Open High Low Close Volume
5/24/2013 1.93 3.00 1.92 2.39 14885
5/23/2013 1.94 2.01 1.90 1.91 153
5/22/2013 1.80 2.07 1.80 1.95 3222
5/21/2013 1.76 1.87 1.75 1.78 309
5/20/2013 1.74 1.79 1.73 1.78 767
5/17/2013 1.71 1.78 1.71 1.76 223
5/16/2013 1.79 1.79 1.72 1.72 522
5/15/2013 1.80 1.87 1.76 1.77 282
5/14/2013 1.75 1.88 1.74 1.78 1036
5/13/2013 1.70 1.78 1.65 1.72 356
5/10/2013 1.62 1.70 1.62 1.70 511
5/9/2013 1.63 1.65 1.60 1.62 329
5/8/2013 1.70 1.72 1.65 1.66 314
5/7/2013 1.63 1.70 1.63 1.63 279
5/6/2013 1.69 1.75 1.63 1.66 1631
5/3/2013 1.74 1.77 1.70 1.70 201
5/2/2013 1.73 1.79 1.71 1.74 776
5/1/2013 1.72 1.75 1.71 1.73 414
4/30/2013 1.71 1.72 1.70 1.70 175
4/29/2013 1.71 1.75 1.70 1.72 205
4/26/2013 1.71 1.79 1.71 1.74 255
4/25/2013 1.77 1.78 1.69 1.69 467
4/24/2013 1.69 1.89 1.69 1.75 2449
4/23/2013 1.66 1.74 1.66 1.69 314
4/22/2013 1.73 1.73 1.64 1.66 654
4/19/2013 1.75 1.85 1.67 1.75 1924
4/18/2013 1.76 1.79 1.71 1.75 834
4/17/2013 1.73 1.73 1.69 1.70 1787
4/16/2013 1.75 1.77 1.63 1.73 1269
4/15/2013 1.60 1.76 1.60 1.71 1856
4/12/2013 1.65 1.65 1.53 1.63 198
4/11/2013 1.42 1.80 1.42 1.65 2309
4/10/2013 1.50 1.50 1.42 1.50 957
4/9/2013 1.47 1.54 1.45 1.52 429
4/8/2013 1.46 1.51 1.46 1.50 990
4/5/2013 1.47 1.54 1.47 1.50 138
4/4/2013 1.52 1.54 1.50 1.51 178
4/3/2013 1.44 1.55 1.44 1.50 826
4/2/2013 1.45 1.49 1.44 1.45 495
4/1/2013 1.45 1.47 1.40 1.44 1110
3/28/2013 1.58 1.58 1.51 1.52 266
3/27/2013 1.67 1.67 1.51 1.60 568
3/26/2013 1.74 1.80 1.61 1.65 736
3/25/2013 1.51 1.80 1.50 1.72 8133
3/22/2013 1.58 1.64 1.56 1.62 305
3/21/2013 1.53 1.60 1.53 1.60 217
3/20/2013 1.54 1.55 1.51 1.54 277
3/19/2013 1.54 1.57 1.50 1.55 497
3/18/2013 1.54 1.60 1.54 1.57 251
3/15/2013 1.49 1.59 1.47 1.58 568
3/14/2013 1.57 1.69 1.47 1.52 1506
3/13/2013 1.44 1.55 1.44 1.55 1276
3/12/2013 1.46 1.49 1.44 1.47 435
3/11/2013 1.42 1.50 1.42 1.46 469
3/8/2013 1.42 1.45 1.42 1.45 405
3/7/2013 1.41 1.47 1.41 1.44 1018
3/6/2013 1.45 1.50 1.45 1.48 706
3/5/2013 1.51 1.51 1.45 1.46 572
3/4/2013 1.35 1.55 1.35 1.50 3135
3/1/2013 1.37 1.41 1.31 1.34 1322
2/28/2013 1.41 1.48 1.40 1.40 599
2/27/2013 1.45 1.50 1.41 1.41 1553
2/26/2013 1.45 1.50 1.45 1.45 3201
2/25/2013 1.47 1.50 1.45 1.46 2992
2/22/2013 1.45 1.58 1.45 1.51 1338
2/21/2013 1.50 1.50 1.47 1.50 619
2/20/2013 1.49 1.53 1.45 1.51 357
2/19/2013 1.49 1.53 1.47 1.49 1138
2/15/2013 1.51 1.54 1.48 1.49 552
2/14/2013 1.48 1.51 1.45 1.50 840
2/13/2013 1.52 1.53 1.49 1.50 188
2/12/2013 1.48 1.55 1.48 1.50 1339
2/11/2013 1.50 1.52 1.47 1.48 889
2/8/2013 1.52 1.58 1.50 1.50 726
2/7/2013 1.52 1.53 1.45 1.49 1214
2/6/2013 1.57 1.60 1.50 1.51 1684
2/5/2013 1.67 1.72 1.57 1.59 3818
2/4/2013 1.81 1.81 1.67 1.67 3731
2/1/2013 1.26 2.07 1.26 1.79 28442
1/31/2013 1.32 1.33 1.28 1.28 954
1/30/2013 1.32 1.33 1.28 1.29 960
1/29/2013 1.39 1.41 1.32 1.33 1267
1/28/2013 1.38 1.40 1.37 1.39 967
1/25/2013 1.36 1.40 1.36 1.39 537
1/24/2013 1.36 1.41 1.36 1.37 895
1/23/2013 1.41 1.41 1.35 1.39 989
1/22/2013 1.40 1.41 1.38 1.40 576
1/18/2013 1.40 1.44 1.37 1.38 690
1/17/2013 1.40 1.43 1.37 1.38 791
1/16/2013 1.38 1.43 1.37 1.43 346
1/15/2013 1.48 1.49 1.39 1.41 866
1/14/2013 1.36 1.54 1.36 1.47 1962
1/11/2013 1.35 1.39 1.35 1.38 230
1/10/2013 1.40 1.41 1.35 1.36 460
1/9/2013 1.40 1.44 1.35 1.38 987
1/8/2013 1.40 1.45 1.40 1.41 574
1/7/2013 1.41 1.48 1.41 1.43 328
1/4/2013 1.42 1.51 1.42 1.45 513
1/3/2013 1.55 1.62 1.43 1.46 854
1/2/2013 1.40 1.70 1.35 1.55 1670
Marketplace
Trading Center