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

Oxford Lane Capital (NQ: OXLC )

5.380 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 2.823 2.850 2.823 2.843 216,861 +0.01(+0.30%)
Apr 29, 2014 2.810 2.848 2.808 2.835 368,896 +0.01(+0.18%)
Apr 28, 2014 2.846 2.867 2.806 2.830 426,146 -0.01(-0.24%)
Apr 25, 2014 2.825 2.841 2.821 2.836 196,405 +0.02(+0.59%)
Apr 24, 2014 2.838 2.841 2.816 2.820 184,588 -0.01(-0.41%)
Apr 23, 2014 2.825 2.833 2.816 2.831 239,422 +0.02(+0.54%)
Apr 22, 2014 2.811 2.840 2.810 2.816 544,142 +0.01(+0.42%)
Apr 21, 2014 2.825 2.825 2.795 2.804 376,042 -0.01(-0.36%)
Apr 17, 2014 2.774 2.815 2.815 2.815 201,631 +0.03(+0.96%)
Apr 16, 2014 2.813 2.816 2.774 2.788 202,168 -0.00(-0.06%)
Apr 15, 2014 2.799 2.813 2.778 2.789 227,253 -0.00(-0.12%)
Apr 14, 2014 2.816 2.820 2.791 2.793 198,201 -0.02(-0.54%)
Apr 11, 2014 2.815 2.816 2.791 2.808 259,281 -0.00(-0.12%)
Apr 10, 2014 2.825 2.830 2.794 2.811 336,844 -0.00(-0.12%)
Apr 09, 2014 2.821 2.825 2.778 2.815 396,241 +0.00(+0.12%)
Apr 08, 2014 2.791 2.821 2.789 2.811 465,422 +0.02(+0.78%)
Apr 07, 2014 2.771 2.804 2.769 2.789 377,307 +0.01(+0.48%)
Apr 04, 2014 2.798 2.816 2.768 2.776 379,962 -0.02(-0.78%)
Apr 03, 2014 2.816 2.821 2.793 2.798 334,935 -0.01(-0.30%)
Apr 02, 2014 2.806 2.814 2.791 2.806 275,155 -0.01(-0.24%)
Apr 01, 2014 2.815 2.816 2.786 2.813 432,589 +0.01(+0.48%)
Mar 31, 2014 2.816 2.816 2.769 2.799 442,354 -0.01(-0.36%)
Mar 28, 2014 2.779 2.816 2.774 2.810 650,876 +0.04(+1.51%)
Mar 27, 2014 2.758 2.799 2.758 2.768 372,779 +0.00(+0.06%)
Mar 26, 2014 2.766 2.804 2.766 2.766 846,685 +0.00(+0.06%)
Mar 25, 2014 2.756 2.781 2.756 2.764 477,783 +0.02(+0.55%)
Mar 24, 2014 2.799 2.799 2.749 2.749 406,633 -0.05(-1.62%)
Mar 21, 2014 2.798 2.815 2.783 2.794 471,155 +0.00(+0.06%)
Mar 20, 2014 2.783 2.806 2.754 2.793 467,451 +0.01(+0.30%)
Mar 19, 2014 2.783 2.820 2.759 2.784 973,504 +0.00(+0.00%)
Mar 18, 2014 2.764 2.791 2.759 2.784 882,746 +0.03(+1.03%)
Mar 17, 2014 2.739 2.761 2.727 2.756 981,098 +0.03(+1.11%)
Mar 14, 2014 2.674 2.732 2.672 2.726 1,029,096 +0.04(+1.62%)
Mar 13, 2014 2.746 2.758 2.665 2.682 2,640,055 -0.04(-1.54%)
Mar 12, 2014 2.716 2.738 2.700 2.724 4,120,301 +0.03(+1.19%)
Mar 11, 2014 2.732 2.738 2.692 2.692 14,161,650 -0.17(-5.90%)
Mar 10, 2014 2.865 2.888 2.846 2.861 519,819 +0.01(+0.28%)
Mar 07, 2014 2.846 2.861 2.819 2.853 399,372 +0.04(+1.31%)
Mar 06, 2014 2.865 2.885 2.814 2.816 717,797 -0.05(-1.74%)
Mar 05, 2014 2.938 2.938 2.857 2.865 428,742 -0.05(-1.82%)
Mar 04, 2014 2.859 2.938 2.857 2.918 607,972 +0.06(+2.14%)
Mar 03, 2014 2.878 2.883 2.843 2.857 407,306 +0.01(+0.46%)
Feb 28, 2014 2.867 2.867 2.838 2.844 384,053 -0.00(-0.01%)
Feb 27, 2014 2.845 2.872 2.840 2.845 217,361 +0.01(+0.23%)
Feb 26, 2014 2.888 2.893 2.753 2.838 1,708,802 -0.05(-1.73%)
Feb 25, 2014 2.893 2.899 2.888 2.888 555,536 -0.00(-0.17%)
Feb 24, 2014 2.909 2.909 2.885 2.893 850,030 -0.00(-0.06%)
Feb 21, 2014 2.978 2.981 2.893 2.894 1,141,045 -0.07(-2.49%)
Feb 20, 2014 3.045 3.052 2.968 2.968 1,980,858 -0.06(-1.91%)
Feb 19, 2014 2.857 3.082 2.841 3.026 2,027,738 +0.17(+5.79%)
Feb 18, 2014 2.838 2.861 2.837 2.861 234,777 +0.03(+0.91%)
Feb 14, 2014 2.843 2.835 2.835 2.835 95,202 -0.00(-0.06%)
Feb 13, 2014 2.869 2.869 2.819 2.837 134,043 -0.01(-0.40%)
Feb 12, 2014 2.853 2.856 2.838 2.848 166,486 -0.02(-0.73%)
Feb 11, 2014 2.859 2.881 2.853 2.869 158,845 +0.03(+0.90%)
Feb 10, 2014 2.820 2.857 2.796 2.843 323,384 +0.02(+0.69%)
Feb 07, 2014 2.845 2.891 2.822 2.824 286,902 -0.03(-0.90%)
Feb 06, 2014 2.885 2.890 2.828 2.849 214,181 -0.01(-0.21%)
Feb 05, 2014 2.859 2.877 2.822 2.855 191,544 -0.02(-0.63%)
Feb 04, 2014 2.812 2.883 2.812 2.873 213,285 +0.05(+1.82%)
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.