Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Lane Capital (NQ: OXLC )

5.390 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2012 2.427 2.433 2.410 2.416 32,653 +0.00(+0.19%)
Nov 29, 2012 2.395 2.440 2.393 2.412 96,262 +0.01(+0.56%)
Nov 28, 2012 2.355 2.398 2.355 2.398 80,141 +0.02(+0.69%)
Nov 27, 2012 2.359 2.400 2.356 2.382 81,600 +0.02(+0.79%)
Nov 26, 2012 2.377 2.395 2.355 2.363 130,333 -0.01(-0.34%)
Nov 23, 2012 2.368 2.371 2.365 2.371 21,074 +0.01(+0.51%)
Nov 21, 2012 2.341 2.398 2.339 2.359 39,891 -0.01(-0.32%)
Nov 20, 2012 2.349 2.373 2.341 2.367 98,952 +0.03(+1.09%)
Nov 19, 2012 2.392 2.403 2.329 2.341 118,321 -0.01(-0.38%)
Nov 16, 2012 2.337 2.385 2.320 2.350 160,436 +0.05(+2.35%)
Nov 15, 2012 2.403 2.414 2.292 2.296 234,099 -0.11(-4.50%)
Nov 14, 2012 2.466 2.472 2.403 2.404 350,204 -0.07(-2.91%)
Nov 13, 2012 2.440 2.501 2.440 2.477 59,260 +0.01(+0.40%)
Nov 12, 2012 2.478 2.511 2.433 2.467 106,183 -0.01(-0.40%)
Nov 09, 2012 2.427 2.523 2.421 2.477 116,969 +0.05(+1.85%)
Nov 08, 2012 2.448 2.460 2.422 2.431 83,843 -0.02(-0.80%)
Nov 07, 2012 2.463 2.484 2.419 2.451 198,004 -0.02(-0.85%)
Nov 06, 2012 2.425 2.516 2.418 2.472 183,641 +0.05(+1.86%)
Nov 05, 2012 2.367 2.448 2.367 2.427 102,188 +0.03(+1.06%)
Nov 02, 2012 2.395 2.401 2.395 2.401 30,329 +0.01(+0.25%)
Nov 01, 2012 2.394 2.410 2.391 2.395 48,940 +0.03(+1.08%)
Oct 31, 2012 2.364 2.379 2.350 2.370 57,243 +0.01(+0.38%)
Oct 26, 2012 2.365 2.361 2.361 2.361 103,206 -0.00(-0.19%)
Oct 25, 2012 2.371 2.371 2.365 2.365 34,311 -0.02(-0.80%)
Oct 24, 2012 2.370 2.398 2.365 2.384 69,255 +0.01(+0.41%)
Oct 23, 2012 2.379 2.401 2.365 2.375 94,331 -0.01(-0.56%)
Oct 19, 2012 2.368 2.388 2.367 2.388 41,462 +0.02(+0.82%)
Oct 18, 2012 2.416 2.430 2.362 2.368 118,321 -0.03(-1.31%)
Oct 17, 2012 2.418 2.418 2.395 2.400 48,573 -0.00(-0.12%)
Oct 16, 2012 2.377 2.403 2.377 2.403 107,581 +0.03(+1.14%)
Oct 15, 2012 2.373 2.446 2.359 2.376 149,703 -0.02(-0.75%)
Oct 12, 2012 2.401 2.401 2.367 2.394 44,838 +0.00(+0.19%)
Oct 11, 2012 2.403 2.403 2.361 2.389 62,783 +0.02(+0.79%)
Oct 10, 2012 2.379 2.397 2.359 2.371 63,408 +0.00(+0.16%)
Oct 09, 2012 2.378 2.379 2.365 2.367 86,221 +0.00(+0.06%)
Oct 08, 2012 2.353 2.365 2.353 2.365 62,889 +0.01(+0.51%)
Oct 05, 2012 2.379 2.379 2.344 2.353 56,763 -0.03(-1.07%)
Oct 04, 2012 2.356 2.395 2.356 2.379 46,356 +0.02(+0.96%)
Oct 03, 2012 2.388 2.388 2.343 2.356 68,442 -0.02(-1.01%)
Oct 02, 2012 2.381 2.395 2.374 2.380 78,070 +0.04(+1.60%)
Oct 01, 2012 2.332 2.395 2.326 2.343 54,513 +0.05(+1.96%)
Sep 28, 2012 2.394 2.397 2.268 2.298 210,961 -0.04(-1.73%)
Sep 27, 2012 2.365 2.365 2.330 2.338 23,304 -0.02(-0.70%)
Sep 26, 2012 2.358 2.358 2.310 2.355 90,182 +0.02(+0.77%)
Sep 25, 2012 2.383 2.416 2.329 2.337 151,161 +0.00(+0.00%)
Sep 24, 2012 2.335 2.391 2.329 2.337 77,218 +0.01(+0.58%)
Sep 21, 2012 2.275 2.386 2.265 2.323 251,272 +0.06(+2.72%)
Sep 20, 2012 2.305 2.305 2.254 2.262 176,543 -0.07(-2.84%)
Sep 19, 2012 2.358 2.358 2.298 2.328 135,933 -0.03(-1.40%)
Sep 18, 2012 2.397 2.397 2.341 2.361 105,017 -0.03(-1.38%)
Sep 17, 2012 2.410 2.410 2.370 2.394 126,271 -0.02(-0.87%)
Sep 14, 2012 2.425 2.448 2.404 2.415 74,302 +0.01(+0.50%)
Sep 13, 2012 2.418 2.448 2.361 2.403 164,598 -0.03(-1.17%)
Sep 12, 2012 2.202 2.466 2.202 2.431 233,061 -0.06(-2.41%)
Sep 11, 2012 2.478 2.516 2.459 2.492 182,862 +0.03(+1.16%)
Sep 10, 2012 2.471 2.522 2.440 2.463 301,916 +0.01(+0.24%)
Sep 07, 2012 2.436 2.478 2.403 2.457 316,026 +0.03(+1.05%)
Sep 06, 2012 2.404 2.472 2.403 2.431 237,715 +0.03(+1.19%)
Sep 05, 2012 2.364 2.421 2.350 2.403 220,449 +0.04(+1.65%)
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.