Skip to main content
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 (%)
May 31, 2012 1.999 2.002 1.995 1.999 70,649 +0.00(+0.04%)
May 30, 2012 1.994 2.001 1.992 1.998 101,038 +0.01(+0.29%)
May 29, 2012 1.974 1.992 1.974 1.992 158,591 +0.04(+2.13%)
May 25, 2012 1.966 1.972 1.932 1.951 56,378 -0.02(-1.09%)
May 24, 2012 1.972 1.974 1.971 1.972 45,449 -0.00(-0.07%)
May 23, 2012 1.965 1.974 1.929 1.974 76,055 -0.01(-0.36%)
May 22, 2012 1.962 1.992 1.941 1.981 105,422 +0.04(+1.84%)
May 21, 2012 1.939 1.974 1.939 1.945 58,658 +0.00(+0.00%)
May 18, 2012 1.962 1.972 1.938 1.945 113,449 -0.02(-0.80%)
May 17, 2012 1.966 1.974 1.958 1.961 127,329 +0.01(+0.37%)
May 16, 2012 1.966 1.966 1.946 1.954 51,365 -0.01(-0.73%)
May 15, 2012 2.018 2.018 1.968 1.968 182,162 -0.02(-1.11%)
May 14, 2012 1.988 1.998 1.973 1.990 95,255 -0.00(-0.19%)
May 11, 2012 2.002 2.002 1.974 1.994 50,092 -0.01(-0.29%)
May 10, 2012 1.966 2.038 1.961 1.999 153,172 +0.04(+1.82%)
May 09, 2012 1.952 1.964 1.946 1.964 100,926 +0.01(+0.37%)
May 08, 2012 1.971 1.971 1.956 1.956 26,011 -0.01(-0.65%)
May 07, 2012 1.965 1.974 1.945 1.969 92,619 +0.00(+0.15%)
May 04, 2012 1.966 1.975 1.966 1.966 14,299 -0.01(-0.36%)
May 03, 2012 1.966 1.975 1.965 1.974 91,878 +0.01(+0.66%)
May 02, 2012 1.971 1.974 1.961 1.961 114,792 -0.01(-0.65%)
May 01, 2012 1.974 1.981 1.965 1.973 127,853 -0.00(-0.01%)
Apr 30, 2012 1.981 1.991 1.974 1.974 82,942 +0.00(+0.01%)
Apr 27, 2012 1.974 1.985 1.972 1.974 126,546 +0.00(+0.00%)
Apr 26, 2012 1.971 1.988 1.971 1.974 57,511 -0.01(-0.72%)
Apr 25, 2012 2.001 2.001 1.981 1.988 24,752 +0.00(+0.00%)
Apr 24, 2012 1.992 1.995 1.966 1.988 53,903 +0.02(+1.09%)
Apr 23, 2012 1.966 1.984 1.966 1.966 34,954 -0.01(-0.36%)
Apr 20, 2012 1.998 2.001 1.968 1.974 57,322 +0.00(+0.22%)
Apr 19, 2012 1.971 1.971 1.969 1.969 10,914 +0.00(+0.04%)
Apr 18, 2012 1.975 1.986 1.966 1.968 67,811 -0.03(-1.41%)
Apr 17, 2012 1.999 2.002 1.995 1.997 12,656 +0.03(+1.43%)
Apr 16, 2012 2.024 2.024 1.966 1.968 85,110 -0.03(-1.45%)
Apr 13, 2012 1.992 2.022 1.992 1.997 21,829 -0.00(-0.24%)
Apr 12, 2012 1.988 2.042 1.984 2.002 81,208 +0.02(+1.08%)
Apr 11, 2012 1.981 1.988 1.968 1.981 44,093 +0.01(+0.73%)
Apr 10, 2012 1.961 1.978 1.961 1.966 14,376 -0.01(-0.72%)
Apr 09, 2012 2.025 2.025 1.935 1.981 141,957 -0.10(-4.61%)
Apr 05, 2012 2.048 2.115 2.048 2.077 317,876 -0.02(-0.89%)
Apr 04, 2012 2.117 2.117 1.995 2.095 286,145 -0.02(-1.01%)
Apr 03, 2012 2.145 2.145 2.047 2.117 296,563 -0.03(-1.33%)
Apr 02, 2012 2.104 2.145 2.104 2.145 72,321 +0.06(+2.74%)
Mar 30, 2012 2.114 2.187 2.065 2.088 62,154 -0.01(-0.68%)
Mar 29, 2012 2.147 2.211 2.102 2.102 298,003 -0.08(-3.61%)
Mar 28, 2012 2.281 2.281 2.181 2.181 28,136 -0.09(-4.09%)
Mar 27, 2012 2.204 2.288 2.204 2.274 79,173 +0.08(+3.72%)
Mar 26, 2012 2.195 2.201 2.188 2.192 9,991 -0.02(-1.07%)
Mar 23, 2012 2.231 2.231 2.195 2.216 27,269 -0.03(-1.30%)
Mar 22, 2012 2.303 2.331 2.245 2.245 37,408 -0.05(-2.11%)
Mar 21, 2012 2.285 2.311 2.275 2.294 13,285 +0.01(+0.24%)
Mar 20, 2012 2.288 2.320 2.285 2.288 35,835 -0.01(-0.55%)
Mar 19, 2012 2.225 2.304 2.204 2.301 104,429 +0.03(+1.26%)
Mar 16, 2012 2.231 2.273 2.185 2.273 90,487 +0.06(+2.78%)
Mar 15, 2012 2.197 2.247 2.187 2.211 48,183 -0.04(-1.84%)
Mar 14, 2012 2.207 2.288 2.150 2.252 122,532 -0.05(-2.17%)
Mar 13, 2012 2.275 2.331 2.271 2.303 84,068 +0.03(+1.22%)
Mar 12, 2012 2.321 2.347 2.217 2.275 41,163 -0.05(-1.95%)
Mar 09, 2012 2.321 2.321 2.288 2.320 19,823 -0.00(-0.17%)
Mar 08, 2012 2.360 2.360 2.285 2.324 63,615 +0.01(+0.49%)
Mar 07, 2012 2.264 2.344 2.254 2.313 14,928 -0.03(-1.40%)
Mar 06, 2012 2.288 2.345 2.260 2.345 49,204 +0.06(+2.50%)
Mar 05, 2012 2.283 2.288 2.231 2.288 42,128 +0.06(+2.70%)
Mar 02, 2012 2.288 2.288 2.228 2.228 102,087 -0.05(-2.07%)
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.