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

Oxford Lane Capital (NQ: OXLC )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 2.071 2.073 2.066 2.070 68,221 +0.00(+0.04%)
May 30, 2012 2.065 2.072 2.063 2.069 97,564 +0.01(+0.29%)
May 29, 2012 2.044 2.063 2.044 2.063 153,139 +0.04(+2.13%)
May 25, 2012 2.036 2.042 2.001 2.020 54,440 -0.02(-1.09%)
May 24, 2012 2.042 2.044 2.041 2.042 43,887 -0.00(-0.07%)
May 23, 2012 2.035 2.044 1.998 2.044 73,440 -0.01(-0.36%)
May 22, 2012 2.032 2.063 2.010 2.051 101,798 +0.04(+1.84%)
May 21, 2012 2.008 2.044 2.008 2.014 56,641 +0.00(+0.00%)
May 18, 2012 2.032 2.042 2.007 2.014 109,549 -0.02(-0.80%)
May 17, 2012 2.036 2.044 2.028 2.031 122,951 +0.01(+0.37%)
May 16, 2012 2.036 2.036 2.016 2.023 49,599 -0.01(-0.73%)
May 15, 2012 2.090 2.090 2.038 2.038 175,900 -0.02(-1.11%)
May 14, 2012 2.059 2.069 2.044 2.061 91,980 -0.00(-0.19%)
May 11, 2012 2.073 2.073 2.044 2.065 48,370 -0.01(-0.29%)
May 10, 2012 2.036 2.111 2.031 2.071 147,906 +0.04(+1.82%)
May 09, 2012 2.022 2.034 2.016 2.034 97,456 +0.01(+0.37%)
May 08, 2012 2.041 2.041 2.026 2.026 25,117 -0.01(-0.65%)
May 07, 2012 2.035 2.044 2.014 2.039 89,435 +0.00(+0.15%)
May 04, 2012 2.036 2.045 2.036 2.036 13,807 -0.01(-0.36%)
May 03, 2012 2.036 2.045 2.035 2.044 88,719 +0.01(+0.66%)
May 02, 2012 2.041 2.044 2.031 2.031 110,845 -0.01(-0.64%)
May 01, 2012 2.044 2.051 2.035 2.044 123,458 -0.00(-0.01%)
Apr 30, 2012 2.051 2.062 2.044 2.044 80,090 +0.00(+0.01%)
Apr 27, 2012 2.044 2.056 2.042 2.044 122,195 +0.00(+0.00%)
Apr 26, 2012 2.041 2.059 2.041 2.044 55,534 -0.01(-0.72%)
Apr 25, 2012 2.072 2.072 2.051 2.059 23,901 +0.00(+0.00%)
Apr 24, 2012 2.063 2.066 2.036 2.059 52,050 +0.02(+1.09%)
Apr 23, 2012 2.036 2.054 2.036 2.036 33,752 -0.01(-0.36%)
Apr 20, 2012 2.069 2.072 2.038 2.044 55,351 +0.00(+0.22%)
Apr 19, 2012 2.041 2.041 2.039 2.039 10,539 +0.00(+0.04%)
Apr 18, 2012 2.045 2.057 2.036 2.039 65,479 -0.03(-1.41%)
Apr 17, 2012 2.071 2.073 2.066 2.068 12,220 +0.03(+1.43%)
Apr 16, 2012 2.096 2.096 2.036 2.039 82,183 -0.03(-1.45%)
Apr 13, 2012 2.063 2.094 2.063 2.069 21,079 -0.00(-0.24%)
Apr 12, 2012 2.059 2.115 2.054 2.073 78,416 +0.02(+1.08%)
Apr 11, 2012 2.051 2.059 2.038 2.051 42,577 +0.01(+0.73%)
Apr 10, 2012 2.031 2.048 2.031 2.036 13,881 -0.01(-0.72%)
Apr 09, 2012 2.097 2.097 2.004 2.051 137,076 -0.10(-4.61%)
Apr 05, 2012 2.121 2.191 2.121 2.151 306,947 -0.02(-0.89%)
Apr 04, 2012 2.192 2.192 2.066 2.170 276,307 -0.02(-1.01%)
Apr 03, 2012 2.222 2.222 2.119 2.192 286,367 -0.03(-1.33%)
Apr 02, 2012 2.179 2.222 2.179 2.222 69,834 +0.06(+2.74%)
Mar 30, 2012 2.189 2.265 2.139 2.162 60,017 -0.01(-0.68%)
Mar 29, 2012 2.223 2.289 2.177 2.177 287,758 -0.08(-3.61%)
Mar 28, 2012 2.362 2.362 2.259 2.259 27,169 -0.10(-4.09%)
Mar 27, 2012 2.282 2.370 2.282 2.355 76,451 +0.08(+3.72%)
Mar 26, 2012 2.273 2.279 2.266 2.270 9,648 -0.02(-1.07%)
Mar 23, 2012 2.310 2.310 2.273 2.295 26,332 -0.03(-1.30%)
Mar 22, 2012 2.385 2.414 2.325 2.325 36,122 -0.05(-2.11%)
Mar 21, 2012 2.367 2.393 2.356 2.375 12,828 +0.01(+0.24%)
Mar 20, 2012 2.370 2.402 2.367 2.370 34,603 -0.01(-0.55%)
Mar 19, 2012 2.305 2.386 2.282 2.383 100,839 +0.03(+1.26%)
Mar 16, 2012 2.310 2.353 2.263 2.353 87,376 +0.06(+2.78%)
Mar 15, 2012 2.275 2.327 2.265 2.290 46,527 -0.04(-1.84%)
Mar 14, 2012 2.285 2.370 2.226 2.333 118,320 -0.05(-2.17%)
Mar 13, 2012 2.356 2.414 2.352 2.385 81,177 +0.03(+1.22%)
Mar 12, 2012 2.404 2.430 2.296 2.356 39,748 -0.05(-1.95%)
Mar 09, 2012 2.404 2.404 2.370 2.403 19,141 -0.00(-0.17%)
Mar 08, 2012 2.444 2.444 2.367 2.407 61,428 +0.01(+0.49%)
Mar 07, 2012 2.345 2.427 2.334 2.395 14,415 -0.03(-1.40%)
Mar 06, 2012 2.370 2.429 2.340 2.429 47,513 +0.06(+2.50%)
Mar 05, 2012 2.364 2.370 2.310 2.370 40,680 +0.06(+2.70%)
Mar 02, 2012 2.370 2.370 2.308 2.308 98,577 -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.