Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.190 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2.816 2.816 2.816 2.816 0 +0.06(+2.34%)
Apr 28, 2011 2.752 2.752 2.752 2.752 14,689 +0.02(+0.57%)
Apr 27, 2011 2.728 2.753 2.715 2.736 36,374 -0.08(-2.74%)
Apr 26, 2011 2.786 2.816 2.716 2.813 30,184 +0.10(+3.63%)
Apr 25, 2011 2.690 2.716 2.680 2.715 40,970 +0.04(+1.61%)
Apr 21, 2011 2.672 2.672 2.643 2.672 63,425 +0.01(+0.21%)
Apr 20, 2011 2.666 2.673 2.645 2.666 93,350 -0.02(-0.64%)
Apr 19, 2011 2.709 2.715 2.649 2.683 34,311 +0.01(+0.48%)
Apr 18, 2011 2.680 2.716 2.670 2.670 37,983 -0.02(-0.69%)
Apr 14, 2011 2.689 2.689 2.689 2.689 0 -0.11(-4.03%)
Apr 13, 2011 2.773 2.816 2.773 2.802 42,908 -0.01(-0.51%)
Apr 12, 2011 2.695 2.816 2.666 2.816 40,222 +0.03(+1.23%)
Apr 11, 2011 2.806 2.815 2.782 2.782 12,591 +0.08(+3.02%)
Apr 08, 2011 2.859 2.859 2.700 2.700 13,290 -0.02(-0.58%)
Apr 07, 2011 2.716 2.716 2.688 2.716 138,972 +0.07(+2.70%)
Apr 06, 2011 2.666 2.702 2.645 2.645 25,602 -0.02(-0.74%)
Apr 05, 2011 2.679 2.679 2.648 2.664 35,899 -0.02(-0.60%)
Apr 04, 2011 2.645 2.680 2.645 2.680 28,680 +0.02(+0.64%)
Apr 01, 2011 2.611 2.679 2.611 2.663 23,083 -0.02(-0.64%)
Mar 31, 2011 2.645 2.680 2.645 2.680 34,660 +0.03(+1.31%)
Mar 30, 2011 2.539 2.697 2.539 2.646 38,207 +0.07(+2.88%)
Mar 29, 2011 2.570 2.572 2.483 2.572 83,801 +0.04(+1.41%)
Mar 28, 2011 2.530 2.566 2.485 2.536 39,802 +0.01(+0.51%)
Mar 25, 2011 2.566 2.566 2.502 2.523 22,034 +0.02(+0.86%)
Mar 24, 2011 2.472 2.503 2.469 2.502 21,684 +0.02(+0.81%)
Mar 23, 2011 2.530 2.559 2.482 2.482 63,725 -0.02(-0.80%)
Mar 22, 2011 2.502 2.505 2.446 2.502 86,739 -0.03(-1.30%)
Mar 21, 2011 2.469 2.537 2.469 2.535 37,172 +0.02(+0.80%)
Mar 18, 2011 2.573 2.573 2.456 2.515 74,862 -0.04(-1.51%)
Mar 17, 2011 2.552 2.595 2.537 2.553 106,361 -0.06(-2.46%)
Mar 16, 2011 2.695 2.695 2.588 2.618 30,778 +0.03(+1.22%)
Mar 15, 2011 2.715 2.715 2.573 2.586 80,094 -0.08(-3.16%)
Mar 14, 2011 2.670 2.670 2.670 2.670 6,995 -0.01(-0.37%)
Mar 11, 2011 2.688 2.716 2.645 2.680 111,922 -0.04(-1.32%)
Mar 10, 2011 2.716 2.716 2.680 2.716 25,532 +0.00(+0.00%)
Mar 09, 2011 2.723 2.723 2.695 2.716 31,827 -0.00(-0.06%)
Mar 08, 2011 2.745 2.745 2.718 2.718 60,857 -0.01(-0.52%)
Mar 07, 2011 2.732 2.738 2.732 2.732 37,487 -0.03(-0.93%)
Mar 04, 2011 2.736 2.758 2.736 2.758 11,891 +0.00(+0.00%)
Mar 03, 2011 2.786 2.786 2.732 2.758 59,801 +0.01(+0.21%)
Mar 02, 2011 2.736 2.753 2.733 2.752 25,707 -0.00(-0.00%)
Mar 01, 2011 2.735 2.752 2.735 2.752 6,288 -0.04(-1.28%)
Feb 28, 2011 2.773 2.788 2.773 2.788 71,350 +0.01(+0.52%)
Feb 25, 2011 2.773 2.773 2.773 2.773 29,211 +0.00(+0.00%)
Feb 23, 2011 2.759 2.773 2.773 2.773 44,069 +0.04(+1.41%)
Feb 22, 2011 2.732 2.845 2.723 2.735 18,530 -0.09(-3.24%)
Feb 18, 2011 2.859 2.859 2.788 2.826 103,311 -0.03(-1.15%)
Feb 17, 2011 2.788 2.859 2.786 2.859 32,177 +0.06(+2.04%)
Feb 16, 2011 2.802 2.802 2.719 2.802 8,044 +0.00(+0.00%)
Feb 15, 2011 2.752 2.802 2.752 2.802 17,837 +0.03(+1.03%)
Feb 14, 2011 2.788 2.789 2.773 2.773 9,093 -0.04(-1.52%)
Feb 11, 2011 2.802 2.818 2.802 2.816 9,093 +0.03(+1.03%)
Feb 10, 2011 2.836 2.836 2.788 2.788 37,074 -0.01(-0.51%)
Feb 09, 2011 2.788 2.802 2.788 2.802 3,497 -0.04(-1.46%)
Feb 08, 2011 2.823 2.859 2.802 2.843 20,285 -0.02(-0.55%)
Feb 07, 2011 2.793 2.859 2.793 2.859 8,743 -0.00(-0.00%)
Feb 04, 2011 2.859 2.859 2.859 2.859 1,399 +0.03(+1.01%)
Feb 03, 2011 2.859 2.859 2.725 2.831 153,298 -0.06(-1.98%)
Feb 02, 2011 2.861 2.888 2.859 2.888 53,163 +0.03(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.