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

Oxford Lane Capital (NQ: OXLC )

5.540 +0.100 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2012 2.249 2.312 2.312 2.312 329,514 +0.09(+3.92%)
Dec 28, 2012 2.284 2.296 2.224 2.225 254,184 -0.07(-3.20%)
Dec 27, 2012 2.308 2.321 2.299 2.299 101,693 -0.02(-0.65%)
Dec 26, 2012 2.329 2.351 2.312 2.314 160,171 -0.02(-0.64%)
Dec 24, 2012 2.350 2.350 2.329 2.329 2,688 -0.03(-1.21%)
Dec 21, 2012 2.321 2.359 2.321 2.357 27,162 +0.00(+0.06%)
Dec 20, 2012 2.317 2.366 2.317 2.356 75,429 -0.00(-0.06%)
Dec 19, 2012 2.357 2.359 2.330 2.357 39,901 -0.00(-0.06%)
Dec 18, 2012 2.356 2.359 2.330 2.359 55,542 +0.02(+0.81%)
Dec 17, 2012 2.350 2.381 2.323 2.340 65,659 +0.02(+0.87%)
Dec 14, 2012 2.357 2.357 2.308 2.320 101,134 -0.05(-2.22%)
Dec 13, 2012 2.387 2.413 2.344 2.372 147,092 -0.08(-3.07%)
Dec 12, 2012 2.419 2.464 2.411 2.447 100,169 +0.01(+0.37%)
Dec 11, 2012 2.393 2.441 2.393 2.438 76,408 +0.05(+2.01%)
Dec 10, 2012 2.417 2.438 2.389 2.390 56,361 -0.00(-0.06%)
Dec 07, 2012 2.366 2.395 2.363 2.392 117,700 -0.00(-0.13%)
Dec 06, 2012 2.374 2.399 2.371 2.395 32,460 +0.01(+0.57%)
Dec 05, 2012 2.409 2.411 2.381 2.381 26,090 -0.04(-1.55%)
Dec 04, 2012 2.447 2.447 2.381 2.419 53,139 +0.00(+0.06%)
Nov 30, 2012 2.428 2.434 2.411 2.417 32,639 +0.00(+0.19%)
Nov 29, 2012 2.396 2.441 2.394 2.413 96,222 +0.01(+0.56%)
Nov 28, 2012 2.356 2.399 2.356 2.399 80,108 +0.02(+0.69%)
Nov 27, 2012 2.360 2.401 2.357 2.383 81,566 +0.02(+0.79%)
Nov 26, 2012 2.378 2.396 2.356 2.364 130,280 -0.01(-0.34%)
Nov 23, 2012 2.369 2.372 2.366 2.372 21,065 +0.01(+0.51%)
Nov 21, 2012 2.342 2.399 2.340 2.360 39,874 -0.01(-0.32%)
Nov 20, 2012 2.350 2.374 2.342 2.368 98,911 +0.03(+1.09%)
Nov 19, 2012 2.393 2.404 2.330 2.342 118,273 -0.01(-0.38%)
Nov 16, 2012 2.338 2.386 2.321 2.351 160,370 +0.05(+2.35%)
Nov 15, 2012 2.404 2.415 2.293 2.297 234,003 -0.11(-4.50%)
Nov 14, 2012 2.467 2.473 2.404 2.405 350,060 -0.07(-2.91%)
Nov 13, 2012 2.441 2.502 2.441 2.478 59,236 +0.01(+0.40%)
Nov 12, 2012 2.479 2.512 2.434 2.468 106,139 -0.01(-0.40%)
Nov 09, 2012 2.428 2.524 2.422 2.478 116,922 +0.05(+1.85%)
Nov 08, 2012 2.449 2.461 2.423 2.432 83,809 -0.02(-0.80%)
Nov 07, 2012 2.464 2.485 2.420 2.452 197,922 -0.02(-0.85%)
Nov 06, 2012 2.426 2.517 2.419 2.473 183,566 +0.05(+1.86%)
Nov 05, 2012 2.368 2.449 2.368 2.428 102,146 +0.03(+1.06%)
Nov 02, 2012 2.396 2.402 2.396 2.402 30,317 +0.01(+0.25%)
Nov 01, 2012 2.395 2.411 2.392 2.396 48,919 +0.03(+1.08%)
Oct 31, 2012 2.365 2.380 2.351 2.371 57,219 +0.01(+0.38%)
Oct 26, 2012 2.366 2.362 2.362 2.362 103,164 -0.00(-0.19%)
Oct 25, 2012 2.372 2.372 2.366 2.366 34,297 -0.02(-0.80%)
Oct 24, 2012 2.371 2.399 2.366 2.385 69,226 +0.01(+0.41%)
Oct 23, 2012 2.380 2.402 2.366 2.376 94,292 -0.01(-0.56%)
Oct 19, 2012 2.369 2.389 2.368 2.389 41,445 +0.02(+0.82%)
Oct 18, 2012 2.417 2.431 2.363 2.369 118,273 -0.03(-1.31%)
Oct 17, 2012 2.419 2.419 2.396 2.401 48,553 -0.00(-0.13%)
Oct 16, 2012 2.378 2.404 2.378 2.404 107,537 +0.03(+1.14%)
Oct 15, 2012 2.374 2.447 2.360 2.377 149,641 -0.02(-0.75%)
Oct 12, 2012 2.402 2.402 2.368 2.395 44,819 +0.00(+0.19%)
Oct 11, 2012 2.404 2.404 2.362 2.390 62,757 +0.02(+0.79%)
Oct 10, 2012 2.380 2.398 2.360 2.372 63,382 +0.00(+0.16%)
Oct 09, 2012 2.379 2.380 2.366 2.368 86,185 +0.00(+0.06%)
Oct 08, 2012 2.354 2.366 2.354 2.366 62,863 +0.01(+0.51%)
Oct 05, 2012 2.380 2.380 2.345 2.354 56,740 -0.03(-1.07%)
Oct 04, 2012 2.357 2.396 2.357 2.380 46,337 +0.02(+0.96%)
Oct 03, 2012 2.389 2.389 2.344 2.357 68,414 -0.02(-1.01%)
Oct 02, 2012 2.382 2.396 2.375 2.381 78,038 +0.04(+1.60%)
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.