Historical Data for Otelco Inc. (OTEL)

$ 4.5804   0.2804 (+6.52%) Volume: 1.25k 11:58 AM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 4.591 4.591 4.5804 4.5804 1.25k 0.2804 6.52% 4.5804 5.73k 10
04/01/20 4.74 4.846 4.30 4.30 5k -0.41 -8.70% 4.30 22.84k 82
03/31/20 4.94 4.94 4.7025 4.71 1.82k 0.00 0.00% 4.71 8.62k 49
03/30/20 5.25 5.5155 4.2101 4.71 49.9k -0.75 -13.74% 4.71 236k 356
03/27/20 6.15 6.75 5.45 5.46 45.64k -0.69 -11.22% 5.46 277.6k 288
03/26/20 3.92 6.322 3.92 6.15 71.87k 2.54 70.36% 6.15 397.79k 630
03/25/20 3.42 4.39 3.36 3.61 107.8k 0.21 6.18% 3.61 429.28k 804
03/24/20 3.30 3.902 3.16 3.40 69.82k 0.365 12.03% 3.40 231.74k 494
03/23/20 3.74 3.74 3.02 3.035 21.75k -0.075 -2.41% 3.035 69.86k 134
03/20/20 2.98 3.4772 2.925 3.11 24.68k 0.10 3.32% 3.11 76.34k 95
03/19/20 3.45 3.55 3.01 3.01 66.22k -0.7068 -19.02% 3.01 221.9k 552
03/18/20 4.00 4.2354 3.60 3.7168 18.06k -0.7259 -16.34% 3.7168 69.35k 82
03/17/20 4.4668 4.50 4.3501 4.4427 4.59k -0.0539 -1.20% 4.4427 20.5k 50
03/16/20 4.50 4.50 3.91 4.4966 22.86k -0.5984 -11.74% 4.4966 93.71k 167
03/13/20 5.00 5.85 5.00 5.095 20.86k -0.725 -12.46% 5.095 116.93k 93
03/12/20 6.5628 6.5628 5.82 5.82 3.43k -0.75 -11.42% 5.82 21.29k 32
03/11/20 7.0842 7.1988 6.57 6.57 7.02k -0.2524 -3.70% 6.57 48.85k 86
03/10/20 8.43 8.4899 6.80 6.8224 24.86k -1.6876 -19.83% 6.8224 181.26k 124
03/09/20 8.3098 9.00 8.255 8.51 8.8k -0.24 -2.74% 8.51 73.96k 94
03/06/20 9.25 9.25 8.4266 8.75 160.26k -0.65 -6.91% 8.75 1.48m 60
03/05/20 8.94 9.45 8.307 9.40 30.02k 0.00 0.00% 9.40 273.98k 155
03/04/20 8.335 9.99 8.335 9.40 59.82k 1.20 14.63% 9.40 540.75k 254
03/03/20 8.19 8.22 7.98 8.20 10.15k 0.18 2.24% 8.20 83.18k 62
03/02/20 N/A N/A N/A 8.02 408 0.00 0.00% 8.02 N/A 11