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 (%)
Jul 31, 2012 2.165 2.215 2.133 2.209 111,104 +0.03(+1.24%)
Jul 30, 2012 2.224 2.224 2.180 2.182 184,704 -0.04(-1.89%)
Jul 27, 2012 2.197 2.230 2.174 2.224 100,901 +0.01(+0.41%)
Jul 26, 2012 2.197 2.216 2.173 2.215 52,547 +0.04(+1.87%)
Jul 25, 2012 2.180 2.192 2.174 2.174 22,802 +0.00(+0.07%)
Jul 24, 2012 2.183 2.207 2.164 2.173 59,276 -0.04(-1.83%)
Jul 23, 2012 2.194 2.215 2.164 2.213 68,807 +0.00(+0.21%)
Jul 20, 2012 2.194 2.210 2.194 2.209 47,788 -0.00(-0.07%)
Jul 19, 2012 2.216 2.237 2.180 2.210 150,693 +0.03(+1.52%)
Jul 18, 2012 2.183 2.183 2.173 2.177 60,920 -0.00(-0.07%)
Jul 17, 2012 2.179 2.251 2.149 2.179 94,971 +0.01(+0.62%)
Jul 16, 2012 2.164 2.179 2.164 2.165 188,158 +0.00(+0.07%)
Jul 13, 2012 2.168 2.171 2.149 2.164 67,396 +0.01(+0.35%)
Jul 12, 2012 2.155 2.179 2.149 2.156 96,581 -0.01(-0.35%)
Jul 11, 2012 2.176 2.177 2.149 2.164 13,810 +0.01(+0.35%)
Jul 10, 2012 2.156 2.179 2.156 2.156 86,338 +0.00(+0.21%)
Jul 09, 2012 2.162 2.165 2.150 2.152 108,222 +0.01(+0.35%)
Jul 06, 2012 2.133 2.152 2.133 2.144 24,273 +0.01(+0.49%)
Jul 05, 2012 2.132 2.162 2.111 2.133 23,707 +0.00(+0.07%)
Jul 03, 2012 2.133 2.133 2.132 2.132 2,675 +0.01(+0.64%)
Jul 02, 2012 2.143 2.159 2.103 2.118 51,382 -0.00(-0.14%)
Jun 29, 2012 2.230 2.230 2.118 2.121 190,747 -0.01(-0.28%)
Jun 28, 2012 2.121 2.147 2.121 2.127 26,623 -0.00(-0.21%)
Jun 27, 2012 2.120 2.138 2.111 2.132 30,689 +0.01(+0.35%)
Jun 26, 2012 2.124 2.162 2.105 2.124 114,872 +0.01(+0.28%)
Jun 25, 2012 2.103 2.118 2.081 2.118 45,725 +0.02(+0.71%)
Jun 22, 2012 2.124 2.124 2.082 2.103 96,129 +0.01(+0.57%)
Jun 21, 2012 2.084 2.103 2.081 2.091 41,578 -0.01(-0.36%)
Jun 20, 2012 2.118 2.118 2.099 2.099 67,150 -0.01(-0.28%)
Jun 19, 2012 2.093 2.123 2.073 2.105 112,828 +0.01(+0.65%)
Jun 18, 2012 2.090 2.133 2.082 2.091 43,275 -0.01(-0.57%)
Jun 15, 2012 2.088 2.118 2.088 2.103 172,018 +0.01(+0.34%)
Jun 14, 2012 2.084 2.103 2.079 2.096 43,162 +0.01(+0.59%)
Jun 13, 2012 2.082 2.144 2.070 2.084 232,892 -0.06(-2.74%)
Jun 12, 2012 2.177 2.201 2.143 2.143 146,100 -0.03(-1.18%)
Jun 11, 2012 2.167 2.170 2.103 2.168 41,711 +0.02(+0.98%)
Jun 08, 2012 2.139 2.192 2.136 2.147 28,473 +0.01(+0.56%)
Jun 07, 2012 2.194 2.194 2.124 2.135 135,465 -0.05(-2.47%)
Jun 06, 2012 2.159 2.201 2.156 2.189 111,517 +0.05(+2.24%)
Jun 05, 2012 2.118 2.143 2.099 2.141 123,344 -0.05(-2.26%)
Jun 04, 2012 2.088 2.224 2.078 2.191 129,068 +0.12(+5.62%)
Jun 01, 2012 2.081 2.090 2.073 2.074 73,379 -0.03(-1.23%)
May 31, 2012 2.100 2.103 2.096 2.100 67,249 +0.00(+0.04%)
May 30, 2012 2.094 2.102 2.093 2.099 96,175 +0.01(+0.29%)
May 29, 2012 2.073 2.093 2.073 2.093 150,959 +0.04(+2.13%)
May 25, 2012 2.066 2.072 2.030 2.049 53,665 -0.02(-1.09%)
May 24, 2012 2.072 2.073 2.070 2.072 43,262 -0.00(-0.07%)
May 23, 2012 2.064 2.073 2.027 2.073 72,394 -0.01(-0.36%)
May 22, 2012 2.061 2.093 2.039 2.081 100,349 +0.04(+1.84%)
May 21, 2012 2.037 2.073 2.037 2.043 55,835 +0.00(+0.00%)
May 18, 2012 2.061 2.072 2.036 2.043 107,989 -0.02(-0.80%)
May 17, 2012 2.066 2.073 2.057 2.060 121,201 +0.01(+0.37%)
May 16, 2012 2.066 2.066 2.045 2.052 48,893 -0.02(-0.73%)
May 15, 2012 2.120 2.120 2.067 2.067 173,396 -0.02(-1.11%)
May 14, 2012 2.088 2.099 2.073 2.091 90,671 -0.00(-0.19%)
May 11, 2012 2.103 2.103 2.074 2.094 47,681 -0.01(-0.29%)
May 10, 2012 2.066 2.141 2.060 2.100 145,801 +0.04(+1.82%)
May 09, 2012 2.051 2.063 2.045 2.063 96,069 +0.01(+0.37%)
May 08, 2012 2.070 2.070 2.055 2.055 24,759 -0.01(-0.65%)
May 07, 2012 2.064 2.073 2.043 2.069 88,162 +0.00(+0.15%)
May 04, 2012 2.066 2.075 2.066 2.066 13,611 -0.01(-0.36%)
May 03, 2012 2.066 2.075 2.064 2.073 87,456 +0.01(+0.66%)
May 02, 2012 2.070 2.073 2.060 2.060 109,267 -0.01(-0.65%)
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.