OTEL - Otelco Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.6311.6011.4011.4511.452,753
Aug 22, 201911.5511.5511.5511.5511.55-
Aug 21, 201911.4211.5511.4211.5511.55800
Aug 20, 201911.6911.7311.6711.7011.70700
Aug 19, 201911.5311.7611.3911.7011.707,600
Aug 16, 201911.6011.8611.6011.7211.728,900
Aug 15, 201911.6711.8811.3111.7211.7223,600
Aug 14, 201913.9013.9511.0011.7211.7279,700
Aug 13, 201914.7414.9614.7314.9614.962,000
Aug 12, 201914.7515.1314.7515.1315.132,400
Aug 09, 201914.9514.9514.9514.9514.951,000
Aug 08, 201915.1015.1014.9514.9514.95800
Aug 07, 201915.0915.0915.0915.0915.09300
Aug 06, 201914.7714.9614.7714.8014.80600
Aug 05, 201914.4914.6514.4914.6014.601,200
Aug 02, 201914.4214.6414.4214.6014.601,800
Aug 01, 201914.5714.7014.5714.6014.602,600
Jul 31, 201914.7114.8014.4914.6014.603,900
Jul 30, 201914.7314.8914.6914.8914.899,300
Jul 29, 201914.7314.9214.7314.7514.758,200
Jul 26, 201914.8914.8914.8314.8814.88800
Jul 25, 201914.7914.7914.7914.7914.7910,400
Jul 24, 201914.5614.7514.4214.7314.732,300
Jul 23, 201914.6214.7014.5514.7014.701,100
Jul 22, 201914.7014.7014.7014.7014.70300
Jul 19, 201914.8814.8814.5314.8014.803,700
Jul 18, 201914.6514.8014.6514.8014.803,500
Jul 17, 201914.7014.7514.4114.7014.7031,400
Jul 16, 201914.9014.9014.4114.8714.873,000
Jul 15, 201914.4414.8514.4014.8514.851,800
Jul 12, 201914.5614.9014.4014.4014.403,600
Jul 11, 201914.7114.7114.7114.7114.71500
Jul 10, 201914.4514.7914.4014.7014.702,300
Jul 09, 201914.8714.8714.7514.7514.75900
Jul 08, 201914.3714.9014.3714.7114.712,100
Jul 05, 201914.6914.9014.6914.9014.90700
Jul 03, 201914.9714.9714.9714.9714.97-
Jul 02, 201914.7814.9714.7814.9714.97400
Jul 01, 201915.8015.9714.5115.0015.0013,500
Jun 28, 201915.6816.0815.4016.0816.081,500
Jun 27, 201915.6015.6015.2015.2015.209,000
Jun 26, 201915.6715.6715.3515.4515.455,900
Jun 25, 201915.8016.0815.4915.4915.496,100
Jun 24, 201915.4816.3015.4815.8315.8310,900
Jun 21, 201915.5815.6215.5815.6215.621,000
Jun 20, 201915.9615.9615.9615.9615.96200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...