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

Oxford Lane Capital (NQ: OXLC )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2011 2.018 2.050 1.951 2.020 145,335 +0.05(+2.36%)
Nov 29, 2011 2.021 2.027 1.970 1.973 66,212 -0.05(-2.67%)
Nov 28, 2011 2.032 2.053 1.916 2.027 36,601 +0.06(+3.07%)
Nov 25, 2011 1.957 2.077 1.957 1.967 24,523 -0.02(-1.15%)
Nov 23, 2011 1.960 2.044 1.958 1.990 19,309 +0.03(+1.46%)
Nov 22, 2011 1.955 2.045 1.952 1.961 16,772 +0.02(+0.85%)
Nov 21, 2011 1.994 1.994 1.937 1.945 111,070 -0.06(-3.21%)
Nov 18, 2011 1.960 2.029 1.952 2.009 61,884 +0.06(+2.92%)
Nov 17, 2011 1.994 1.994 1.952 1.952 45,391 -0.01(-0.69%)
Nov 16, 2011 2.058 2.065 1.954 1.966 89,210 -0.07(-3.39%)
Nov 15, 2011 2.095 2.095 2.020 2.035 30,402 -0.03(-1.53%)
Nov 14, 2011 2.008 2.089 2.008 2.067 47,248 +0.06(+2.92%)
Nov 11, 2011 2.058 2.068 1.994 2.008 86,520 -0.05(-2.41%)
Nov 10, 2011 2.068 2.136 2.058 2.058 99,131 -0.05(-2.14%)
Nov 09, 2011 2.086 2.133 2.086 2.103 62,356 -0.00(-0.00%)
Nov 08, 2011 2.119 2.124 2.065 2.103 14,868 -0.00(-0.21%)
Nov 07, 2011 2.121 2.139 2.067 2.107 181,537 +0.00(+0.07%)
Nov 04, 2011 2.103 2.133 2.095 2.106 119,853 -0.01(-0.57%)
Nov 03, 2011 2.136 2.136 2.073 2.118 71,525 +0.00(+0.00%)
Nov 02, 2011 2.092 2.139 2.065 2.118 33,625 +0.04(+1.76%)
Nov 01, 2011 2.110 2.139 2.071 2.081 29,184 -0.02(-1.17%)
Oct 31, 2011 2.134 2.136 2.100 2.106 55,798 +0.00(+0.14%)
Oct 28, 2011 2.118 2.139 2.094 2.103 56,577 -0.02(-0.71%)
Oct 27, 2011 2.136 2.136 2.060 2.118 134,228 +0.02(+0.93%)
Oct 26, 2011 2.095 2.133 2.095 2.098 70,433 -0.04(-1.90%)
Oct 25, 2011 2.103 2.139 2.065 2.139 110,810 +0.04(+1.71%)
Oct 24, 2011 2.056 2.103 2.056 2.103 110,884 +0.05(+2.26%)
Oct 21, 2011 2.086 2.097 2.042 2.056 20,741 +0.00(+0.00%)
Oct 20, 2011 2.070 2.101 2.052 2.056 129,135 +0.00(+0.07%)
Oct 19, 2011 2.064 2.068 2.055 2.055 5,792 -0.01(-0.58%)
Oct 18, 2011 2.058 2.068 2.030 2.067 18,543 -0.00(-0.07%)
Oct 17, 2011 2.029 2.068 2.029 2.068 10,094 -0.00(-0.07%)
Oct 14, 2011 2.070 2.070 2.027 2.070 9,654 +0.07(+3.38%)
Oct 13, 2011 1.985 2.002 1.985 2.002 5,992 +0.02(+1.21%)
Oct 12, 2011 1.942 1.999 1.942 1.978 40,570 +0.05(+2.41%)
Oct 11, 2011 1.918 1.933 1.907 1.931 12,651 +0.04(+1.98%)
Oct 10, 2011 1.871 1.952 1.870 1.894 45,497 -0.05(-2.32%)
Oct 07, 2011 1.892 1.949 1.859 1.939 13,516 +0.00(+0.23%)
Oct 06, 2011 1.915 1.960 1.907 1.934 15,754 +0.03(+1.42%)
Oct 05, 2011 1.946 1.946 1.865 1.907 14,855 -0.00(-0.24%)
Oct 04, 2011 1.832 2.029 1.811 1.912 77,964 -0.06(-3.05%)
Oct 03, 2011 2.071 2.071 1.885 1.972 38,932 -0.08(-3.74%)
Sep 30, 2011 2.047 2.049 2.003 2.049 11,938 +0.03(+1.64%)
Sep 29, 2011 2.050 2.050 2.005 2.015 6,658 -0.03(-1.68%)
Sep 28, 2011 2.088 2.088 2.050 2.050 11,685 -0.03(-1.30%)
Sep 27, 2011 2.038 2.101 1.982 2.077 36,268 +0.07(+3.29%)
Sep 26, 2011 2.101 2.101 1.960 2.011 47,761 -0.03(-1.33%)
Sep 23, 2011 2.032 2.181 2.032 2.038 2,996 -0.02(-0.95%)
Sep 22, 2011 2.107 2.107 2.058 2.058 31,914 -0.09(-4.13%)
Sep 21, 2011 2.140 2.200 2.059 2.146 20,514 -0.01(-0.28%)
Sep 20, 2011 2.211 2.211 1.972 2.152 56,264 -0.06(-2.91%)
Sep 19, 2011 2.233 2.253 2.217 2.217 81,373 -0.01(-0.40%)
Sep 16, 2011 2.250 2.253 2.215 2.226 10,473 +0.01(+0.54%)
Sep 15, 2011 2.215 2.253 2.188 2.214 17,824 -0.02(-0.67%)
Sep 14, 2011 2.236 2.236 2.209 2.229 6,219 -0.03(-1.13%)
Sep 13, 2011 2.289 2.289 2.253 2.254 55,658 -0.02(-0.79%)
Sep 12, 2011 2.266 2.289 2.245 2.272 95,276 -0.02(-0.79%)
Sep 09, 2011 2.290 2.290 2.290 2.290 9,321 -0.02(-0.91%)
Sep 08, 2011 2.290 2.311 2.290 2.311 42,727 +0.01(+0.26%)
Sep 07, 2011 2.328 2.328 2.275 2.305 36,169 +0.02(+0.72%)
Sep 06, 2011 2.335 2.365 2.265 2.289 132,504 -0.11(-4.44%)
Sep 02, 2011 2.353 2.395 2.352 2.395 6,258 -0.03(-1.19%)
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.