OTEL - Otelco Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.9615.9915.9915.9615.9646
Jun 19, 201915.9615.9615.9615.9615.96300
Jun 18, 201915.8716.0715.8015.8615.862,800
Jun 17, 201916.4316.4315.8216.1316.13800
Jun 14, 201915.5715.5715.5715.5715.57200
Jun 13, 201916.1716.2216.1016.1016.103,500
Jun 12, 201915.4216.5015.4216.4716.4710,600
Jun 11, 201915.7516.0015.7515.9015.901,000
Jun 10, 201915.5216.0015.4116.0016.004,000
Jun 07, 201915.3116.1015.3116.1016.1064,500
Jun 06, 201915.5015.7115.3515.6715.6712,700
Jun 05, 201915.6216.0015.6215.9515.953,400
Jun 04, 201915.9816.1015.9015.9015.901,100
Jun 03, 201915.8816.0015.5616.0016.001,300
May 31, 201916.2116.4916.1116.3216.325,800
May 30, 201915.8916.6615.3116.3416.3418,600
May 29, 201915.7715.8515.6915.8515.85700
May 28, 201915.7416.0015.7416.0016.00800
May 24, 201915.4515.4515.4515.4515.45100
May 23, 201915.4015.6615.3015.4515.4512,200
May 22, 201915.3615.5215.3415.3915.391,500
May 21, 201915.1715.8414.9115.3615.3664,400
May 20, 201915.9916.3515.1015.2515.2534,700
May 17, 201916.1416.7815.6616.0016.0025,700
May 16, 201916.2816.6115.7216.3416.3415,200
May 15, 201915.9115.9815.6615.7115.712,500
May 14, 201915.8516.0015.4615.4615.462,500
May 13, 201915.3716.0015.3715.5115.5114,200
May 10, 201915.6016.4815.5116.2416.2421,400
May 09, 201917.4617.5215.5015.7015.7047,300
May 08, 201917.6917.7517.5517.5517.552,300
May 07, 201917.4417.7517.4417.6917.692,500
May 06, 201917.9018.1017.3417.6717.6723,400
May 03, 201917.6718.2017.6718.0018.006,800
May 02, 201917.3517.6417.3517.5517.553,400
May 01, 201917.4817.4917.4817.4917.49700
Apr 30, 201917.5017.5017.1017.3817.386,800
Apr 29, 201917.1017.4817.1017.4017.403,500
Apr 26, 201917.3317.3317.3317.3317.33100
Apr 25, 201917.3517.5317.0217.3317.3310,600
Apr 24, 201917.3517.4817.1017.3517.3530,500
Apr 23, 201917.4317.4317.3217.3517.357,200
Apr 22, 201917.4917.5616.8717.3417.348,900
Apr 18, 201917.7117.7117.4617.4617.465,500
Apr 17, 201917.6518.3117.6017.6217.628,600
Apr 16, 201917.7117.7817.3417.7217.722,900
Apr 15, 201917.3018.1617.2617.8017.8017,500
Apr 12, 201916.9317.3816.8517.2617.262,900
Apr 11, 201917.1517.2516.9517.2217.222,300
Apr 10, 201917.2017.2016.9516.9616.965,500
Apr 09, 201916.9817.3416.9017.2017.208,000
Apr 08, 201916.9317.3416.9317.0617.067,300
Apr 05, 201916.7817.3916.7817.2317.233,200
Apr 04, 201917.2517.3015.4017.0317.036,300
Apr 03, 201917.0017.1017.0017.1017.102,300
Apr 02, 201916.6517.3116.6517.0017.008,100
Apr 01, 201916.2916.7416.2916.7016.706,700
Mar 29, 201916.2016.7616.0716.4016.4027,400
Mar 28, 201916.1516.1616.1016.1516.15900
Mar 27, 201916.1016.3516.0916.2516.253,500
Mar 26, 201916.0716.1016.0216.0216.023,700
Mar 25, 201915.9816.0515.9316.0516.05800
Mar 22, 201915.7516.4015.7515.8015.8010,300
Mar 21, 201915.3015.7415.2315.7415.746,900
Mar 20, 201915.2115.4515.1915.4515.458,900
Mar 19, 201915.5015.6515.5015.6515.655,000
Mar 18, 201915.4415.5015.4015.5015.507,300
Mar 15, 201915.3115.6015.2515.6015.604,600
Mar 14, 201915.2815.5015.2815.5015.50800
Mar 13, 201915.3615.5814.7515.5015.5015,100
Mar 12, 201915.6415.6515.3515.3515.353,500
Mar 11, 201915.5515.6515.3515.5815.584,500
Mar 08, 201915.6015.7515.5615.5615.567,200
Mar 07, 201915.6715.7515.6015.6015.6035,900
Mar 06, 201916.0016.0015.4515.6115.6129,800
Mar 05, 201916.4016.4015.6515.9915.9922,100
Mar 04, 201916.6017.1116.4517.1117.114,200
Mar 01, 201916.4516.6216.4516.6216.627,300
Feb 28, 201916.3016.6016.3016.6016.601,700
Feb 27, 201916.5016.5016.3016.3016.302,700
Feb 26, 201916.1017.2016.0016.4916.4954,800
Feb 25, 201916.1616.3216.1616.2616.263,400
Feb 22, 201916.2716.2816.1016.1916.195,900
Feb 21, 201916.2216.3016.2016.2616.264,200
Feb 20, 201916.2016.2716.2016.2516.251,200
Feb 19, 201916.2116.2716.2016.2516.257,800
Feb 15, 201916.5316.5316.2016.2016.20900
Feb 14, 201916.7616.7616.5316.5316.53700
Feb 13, 201916.7716.7716.7716.7716.77200
Feb 12, 201916.6516.7716.6516.7716.771,300
Feb 11, 201916.7916.8016.5316.5516.552,000
Feb 08, 201916.8016.8016.8016.8016.801,200
Feb 07, 201916.8316.8816.8016.8716.872,300
Feb 06, 201917.2517.2517.2517.2517.25100
Feb 05, 201917.2517.2517.2517.2517.25200
Feb 04, 201916.5317.2516.5317.2517.251,800
Feb 01, 201916.7016.7016.7016.7016.70200
Jan 31, 201916.4117.0016.4116.7016.707,800
Jan 30, 201916.5817.4716.4616.7016.701,000
Jan 29, 201916.3116.3116.3116.3116.31300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...