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 +0.040 (+0.72%)
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 (%)
Jun 29, 2012 2.197 2.197 2.087 2.090 193,581 -0.01(-0.28%)
Jun 28, 2012 2.090 2.116 2.090 2.096 27,018 -0.00(-0.21%)
Jun 27, 2012 2.089 2.107 2.080 2.101 31,145 +0.01(+0.35%)
Jun 26, 2012 2.093 2.130 2.074 2.093 116,578 +0.01(+0.28%)
Jun 25, 2012 2.073 2.087 2.050 2.087 46,404 +0.01(+0.71%)
Jun 22, 2012 2.093 2.093 2.052 2.073 97,557 +0.01(+0.57%)
Jun 21, 2012 2.053 2.073 2.050 2.061 42,196 -0.01(-0.37%)
Jun 20, 2012 2.087 2.087 2.068 2.068 68,147 -0.01(-0.28%)
Jun 19, 2012 2.062 2.092 2.043 2.074 114,504 +0.01(+0.65%)
Jun 18, 2012 2.059 2.102 2.052 2.061 43,918 -0.01(-0.57%)
Jun 15, 2012 2.058 2.087 2.058 2.073 174,574 +0.01(+0.34%)
Jun 14, 2012 2.053 2.073 2.049 2.066 43,803 +0.01(+0.59%)
Jun 13, 2012 2.052 2.113 2.040 2.053 236,352 -0.06(-2.74%)
Jun 12, 2012 2.145 2.169 2.111 2.111 148,271 -0.03(-1.18%)
Jun 11, 2012 2.135 2.138 2.073 2.136 42,331 +0.02(+0.98%)
Jun 08, 2012 2.108 2.160 2.105 2.115 28,896 +0.01(+0.56%)
Jun 07, 2012 2.161 2.161 2.093 2.104 137,477 -0.05(-2.47%)
Jun 06, 2012 2.127 2.169 2.124 2.157 113,174 +0.05(+2.24%)
Jun 05, 2012 2.087 2.111 2.068 2.110 125,177 -0.05(-2.26%)
Jun 04, 2012 2.058 2.191 2.047 2.159 130,986 +0.11(+5.62%)
Jun 01, 2012 2.050 2.059 2.043 2.044 74,470 -0.03(-1.23%)
May 31, 2012 2.070 2.073 2.065 2.069 68,249 +0.00(+0.04%)
May 30, 2012 2.064 2.071 2.062 2.068 97,604 +0.01(+0.29%)
May 29, 2012 2.043 2.062 2.043 2.062 153,202 +0.04(+2.13%)
May 25, 2012 2.036 2.042 2.000 2.019 54,462 -0.02(-1.09%)
May 24, 2012 2.042 2.043 2.040 2.042 43,905 -0.00(-0.07%)
May 23, 2012 2.034 2.043 1.997 2.043 73,470 -0.01(-0.36%)
May 22, 2012 2.031 2.062 2.009 2.050 101,839 +0.04(+1.84%)
May 21, 2012 2.007 2.043 2.007 2.013 56,664 +0.00(+0.00%)
May 18, 2012 2.031 2.042 2.006 2.013 109,594 -0.02(-0.80%)
May 17, 2012 2.036 2.043 2.027 2.030 123,002 +0.01(+0.37%)
May 16, 2012 2.036 2.036 2.015 2.022 49,619 -0.01(-0.73%)
May 15, 2012 2.089 2.089 2.037 2.037 175,972 -0.02(-1.11%)
May 14, 2012 2.058 2.068 2.043 2.060 92,018 -0.00(-0.19%)
May 11, 2012 2.073 2.073 2.044 2.064 48,390 -0.01(-0.29%)
May 10, 2012 2.036 2.110 2.030 2.070 147,967 +0.04(+1.82%)
May 09, 2012 2.021 2.033 2.015 2.033 97,496 +0.01(+0.37%)
May 08, 2012 2.040 2.040 2.025 2.025 25,127 -0.01(-0.65%)
May 07, 2012 2.034 2.043 2.013 2.039 89,472 +0.00(+0.15%)
May 04, 2012 2.036 2.045 2.035 2.036 13,813 -0.01(-0.36%)
May 03, 2012 2.036 2.045 2.034 2.043 88,756 +0.01(+0.66%)
May 02, 2012 2.040 2.043 2.030 2.030 110,891 -0.01(-0.65%)
May 01, 2012 2.043 2.050 2.034 2.043 123,508 -0.00(-0.01%)
Apr 30, 2012 2.050 2.061 2.043 2.043 80,123 +0.00(+0.01%)
Apr 27, 2012 2.043 2.055 2.041 2.043 122,245 +0.00(+0.00%)
Apr 26, 2012 2.040 2.058 2.040 2.043 55,557 -0.01(-0.72%)
Apr 25, 2012 2.071 2.071 2.050 2.058 23,911 +0.00(+0.00%)
Apr 24, 2012 2.062 2.065 2.036 2.058 52,071 +0.02(+1.09%)
Apr 23, 2012 2.036 2.053 2.036 2.036 33,766 -0.01(-0.36%)
Apr 20, 2012 2.068 2.071 2.037 2.043 55,374 +0.00(+0.22%)
Apr 19, 2012 2.040 2.040 2.039 2.039 10,544 +0.00(+0.04%)
Apr 18, 2012 2.045 2.056 2.036 2.038 65,506 -0.03(-1.41%)
Apr 17, 2012 2.070 2.073 2.065 2.067 12,225 +0.03(+1.43%)
Apr 16, 2012 2.095 2.095 2.036 2.038 82,217 -0.03(-1.45%)
Apr 13, 2012 2.062 2.093 2.062 2.068 21,088 -0.00(-0.24%)
Apr 12, 2012 2.058 2.114 2.053 2.073 78,448 +0.02(+1.08%)
Apr 11, 2012 2.050 2.058 2.037 2.050 42,594 +0.01(+0.73%)
Apr 10, 2012 2.030 2.047 2.030 2.036 13,887 -0.01(-0.72%)
Apr 09, 2012 2.096 2.096 2.003 2.050 137,133 -0.10(-4.61%)
Apr 05, 2012 2.120 2.190 2.120 2.150 307,073 -0.02(-0.89%)
Apr 04, 2012 2.191 2.191 2.065 2.169 276,420 -0.02(-1.01%)
Apr 03, 2012 2.221 2.221 2.119 2.191 286,485 -0.03(-1.33%)
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.