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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2014 2.809 2.896 2.809 2.866 622,137 +0.05(+1.73%)
May 29, 2014 2.843 2.847 2.809 2.817 539,633 -0.01(-0.40%)
May 28, 2014 2.785 2.850 2.785 2.829 1,259,117 +0.05(+1.76%)
May 27, 2014 2.780 2.795 2.757 2.780 659,214 +0.03(+1.07%)
May 23, 2014 2.760 2.751 2.751 2.751 454,402 +0.00(+0.18%)
May 22, 2014 2.760 2.760 2.744 2.746 226,359 +0.00(+0.00%)
May 21, 2014 2.759 2.765 2.739 2.746 396,539 -0.00(-0.18%)
May 20, 2014 2.754 2.760 2.742 2.751 274,950 -0.00(-0.18%)
May 19, 2014 2.734 2.757 2.734 2.755 380,475 +0.01(+0.42%)
May 16, 2014 2.759 2.765 2.739 2.744 888,337 -0.01(-0.47%)
May 15, 2014 2.751 2.762 2.739 2.757 412,277 -0.01(-0.29%)
May 14, 2014 2.757 2.770 2.744 2.765 453,695 +0.02(+0.65%)
May 13, 2014 2.765 2.777 2.744 2.747 488,279 -0.01(-0.41%)
May 12, 2014 2.752 2.760 2.741 2.759 241,520 +0.02(+0.59%)
May 09, 2014 2.768 2.768 2.729 2.742 926,323 -0.01(-0.44%)
May 08, 2014 2.751 2.765 2.741 2.755 478,866 +0.01(+0.48%)
May 07, 2014 2.760 2.760 2.739 2.741 362,361 -0.01(-0.32%)
May 06, 2014 2.749 2.760 2.738 2.750 570,127 +0.00(+0.04%)
May 05, 2014 2.747 2.765 2.744 2.749 392,234 +0.00(+0.06%)
May 02, 2014 2.752 2.768 2.744 2.747 230,971 -0.01(-0.41%)
May 01, 2014 2.739 2.785 2.739 2.759 281,121 -0.00(-0.12%)
Apr 30, 2014 2.742 2.768 2.742 2.762 223,228 +0.01(+0.30%)
Apr 29, 2014 2.729 2.767 2.728 2.754 379,726 +0.00(+0.18%)
Apr 28, 2014 2.765 2.785 2.726 2.749 438,657 -0.01(-0.24%)
Apr 25, 2014 2.744 2.760 2.741 2.755 202,172 +0.02(+0.59%)
Apr 24, 2014 2.757 2.760 2.736 2.739 190,007 -0.01(-0.41%)
Apr 23, 2014 2.744 2.752 2.736 2.751 246,451 +0.01(+0.54%)
Apr 22, 2014 2.731 2.759 2.729 2.736 560,118 +0.01(+0.42%)
Apr 21, 2014 2.744 2.744 2.715 2.724 387,083 -0.01(-0.36%)
Apr 17, 2014 2.695 2.734 2.734 2.734 207,551 +0.03(+0.96%)
Apr 16, 2014 2.733 2.736 2.695 2.708 208,103 -0.00(-0.06%)
Apr 15, 2014 2.720 2.733 2.698 2.710 233,924 -0.00(-0.12%)
Apr 14, 2014 2.736 2.739 2.711 2.713 204,020 -0.01(-0.54%)
Apr 11, 2014 2.734 2.736 2.711 2.728 266,893 -0.00(-0.12%)
Apr 10, 2014 2.744 2.749 2.715 2.731 346,733 -0.00(-0.12%)
Apr 09, 2014 2.741 2.744 2.698 2.734 407,875 +0.00(+0.12%)
Apr 08, 2014 2.711 2.741 2.710 2.731 479,087 +0.02(+0.78%)
Apr 07, 2014 2.692 2.724 2.690 2.710 388,384 +0.01(+0.48%)
Apr 04, 2014 2.718 2.736 2.689 2.697 391,117 -0.02(-0.78%)
Apr 03, 2014 2.736 2.741 2.713 2.718 344,768 -0.01(-0.30%)
Apr 02, 2014 2.726 2.734 2.711 2.726 283,233 -0.01(-0.24%)
Apr 01, 2014 2.734 2.736 2.707 2.733 445,289 +0.01(+0.48%)
Mar 31, 2014 2.736 2.736 2.690 2.720 455,341 -0.01(-0.36%)
Mar 28, 2014 2.700 2.736 2.695 2.729 669,985 +0.04(+1.51%)
Mar 27, 2014 2.679 2.720 2.679 2.689 383,724 +0.00(+0.06%)
Mar 26, 2014 2.687 2.724 2.687 2.687 871,543 +0.00(+0.06%)
Mar 25, 2014 2.677 2.702 2.677 2.685 491,810 +0.01(+0.55%)
Mar 24, 2014 2.720 2.720 2.671 2.671 418,571 -0.04(-1.62%)
Mar 21, 2014 2.718 2.734 2.703 2.715 484,988 +0.00(+0.06%)
Mar 20, 2014 2.703 2.726 2.676 2.713 481,174 +0.01(+0.30%)
Mar 19, 2014 2.703 2.739 2.681 2.705 1,002,085 +0.00(+0.00%)
Mar 18, 2014 2.685 2.711 2.681 2.705 908,662 +0.03(+1.03%)
Mar 17, 2014 2.661 2.682 2.650 2.677 1,009,902 +0.03(+1.11%)
Mar 14, 2014 2.597 2.654 2.596 2.648 1,059,309 +0.04(+1.62%)
Mar 13, 2014 2.668 2.679 2.589 2.606 2,717,564 -0.04(-1.54%)
Mar 12, 2014 2.639 2.660 2.623 2.646 4,241,268 +0.03(+1.19%)
Mar 11, 2014 2.654 2.660 2.615 2.615 14,577,418 -0.16(-5.90%)
Mar 10, 2014 2.784 2.806 2.765 2.779 535,080 +0.01(+0.28%)
Mar 07, 2014 2.765 2.779 2.738 2.771 411,097 +0.04(+1.31%)
Mar 06, 2014 2.784 2.802 2.734 2.735 738,871 -0.05(-1.74%)
Mar 05, 2014 2.854 2.854 2.776 2.784 441,329 -0.05(-1.82%)
Mar 04, 2014 2.777 2.854 2.776 2.835 625,821 +0.06(+2.14%)
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.