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

Oxford Lane Capital (NQ: OXLC )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2011 2.074 2.076 2.041 2.046 57,412 +0.00(+0.14%)
Oct 28, 2011 2.058 2.078 2.035 2.043 58,214 -0.01(-0.71%)
Oct 27, 2011 2.076 2.076 2.002 2.058 138,112 +0.02(+0.93%)
Oct 26, 2011 2.036 2.073 2.036 2.039 72,471 -0.04(-1.90%)
Oct 25, 2011 2.043 2.078 2.007 2.078 114,017 +0.04(+1.71%)
Oct 24, 2011 1.998 2.043 1.998 2.043 114,092 +0.05(+2.26%)
Oct 21, 2011 2.027 2.038 1.985 1.998 21,341 +0.00(+0.00%)
Oct 20, 2011 2.011 2.042 1.994 1.998 132,871 +0.00(+0.07%)
Oct 19, 2011 2.006 2.010 1.997 1.997 5,960 -0.01(-0.58%)
Oct 18, 2011 2.000 2.010 1.973 2.008 19,080 -0.00(-0.07%)
Oct 17, 2011 1.972 2.010 1.972 2.010 10,386 -0.00(-0.07%)
Oct 14, 2011 2.011 2.011 1.970 2.011 9,934 +0.07(+3.38%)
Oct 13, 2011 1.930 1.946 1.930 1.946 6,166 +0.02(+1.21%)
Oct 12, 2011 1.887 1.943 1.887 1.922 41,744 +0.05(+2.41%)
Oct 11, 2011 1.864 1.879 1.854 1.877 13,017 +0.04(+1.98%)
Oct 10, 2011 1.819 1.897 1.817 1.841 46,814 -0.04(-2.32%)
Oct 07, 2011 1.839 1.895 1.807 1.884 13,907 +0.00(+0.23%)
Oct 06, 2011 1.861 1.905 1.854 1.880 16,209 +0.03(+1.42%)
Oct 05, 2011 1.892 1.892 1.813 1.854 15,284 -0.00(-0.24%)
Oct 04, 2011 1.781 1.972 1.760 1.858 80,220 -0.06(-3.05%)
Oct 03, 2011 2.013 2.013 1.832 1.916 40,058 -0.07(-3.74%)
Sep 30, 2011 1.989 1.991 1.947 1.991 12,284 +0.03(+1.64%)
Sep 29, 2011 1.992 1.992 1.948 1.959 6,851 -0.03(-1.68%)
Sep 28, 2011 2.029 2.029 1.992 1.992 12,023 -0.03(-1.30%)
Sep 27, 2011 1.981 2.042 1.927 2.019 37,318 +0.06(+3.29%)
Sep 26, 2011 2.042 2.042 1.905 1.954 49,143 -0.03(-1.33%)
Sep 23, 2011 1.975 2.119 1.975 1.981 3,083 -0.02(-0.95%)
Sep 22, 2011 2.048 2.048 2.000 2.000 32,837 -0.09(-4.13%)
Sep 21, 2011 2.080 2.138 2.001 2.086 21,108 -0.01(-0.28%)
Sep 20, 2011 2.149 2.149 1.916 2.092 57,892 -0.06(-2.91%)
Sep 19, 2011 2.170 2.189 2.154 2.154 83,728 -0.01(-0.40%)
Sep 16, 2011 2.186 2.189 2.153 2.163 10,776 +0.01(+0.54%)
Sep 15, 2011 2.153 2.189 2.127 2.151 18,340 -0.01(-0.67%)
Sep 14, 2011 2.173 2.173 2.147 2.166 6,399 -0.02(-1.13%)
Sep 13, 2011 2.224 2.224 2.189 2.191 57,269 -0.02(-0.79%)
Sep 12, 2011 2.203 2.224 2.182 2.208 98,033 -0.02(-0.79%)
Sep 09, 2011 2.226 2.226 2.226 2.226 9,591 -0.02(-0.91%)
Sep 08, 2011 2.226 2.246 2.226 2.246 43,964 +0.01(+0.26%)
Sep 07, 2011 2.262 2.262 2.211 2.240 37,215 +0.02(+0.72%)
Sep 06, 2011 2.270 2.299 2.201 2.224 136,338 -0.10(-4.44%)
Sep 02, 2011 2.287 2.328 2.286 2.328 6,440 -0.03(-1.19%)
Sep 01, 2011 2.334 2.363 2.334 2.356 33,200 +0.02(+0.88%)
Aug 31, 2011 2.235 2.374 2.235 2.335 69,745 +0.10(+4.30%)
Aug 30, 2011 2.240 2.240 2.239 2.239 21,752 -0.05(-2.11%)
Aug 29, 2011 2.232 2.319 2.232 2.287 10,358 +0.05(+2.08%)
Aug 26, 2011 2.362 2.362 2.227 2.240 19,183 -0.02(-0.84%)
Aug 24, 2011 2.259 2.259 2.259 2.259 0 +0.04(+1.64%)
Aug 23, 2011 2.330 2.458 2.204 2.223 33,077 -0.12(-5.11%)
Aug 22, 2011 2.475 2.475 2.343 2.343 93,621 -0.05(-2.07%)
Aug 19, 2011 2.353 2.613 2.353 2.392 37,160 +0.03(+1.17%)
Aug 18, 2011 2.423 2.622 2.365 2.365 70,032 -0.02(-0.67%)
Aug 17, 2011 2.445 2.445 2.381 2.381 8,906 -0.02(-1.03%)
Aug 16, 2011 2.535 2.537 2.405 2.405 6,570 -0.04(-1.67%)
Aug 15, 2011 2.448 2.448 2.445 2.446 3,425 +0.07(+3.14%)
Aug 12, 2011 2.435 2.461 2.372 2.372 108,913 -0.08(-3.33%)
Aug 11, 2011 2.427 2.454 2.423 2.454 69,196 +0.03(+1.08%)
Aug 10, 2011 2.446 2.507 2.420 2.427 36,537 -0.03(-1.07%)
Aug 09, 2011 2.445 2.467 2.411 2.454 38,633 -0.01(-0.24%)
Aug 08, 2011 2.438 2.474 2.403 2.459 132,337 -0.01(-0.24%)
Aug 05, 2011 2.464 2.480 2.401 2.465 98,252 +0.01(+0.54%)
Aug 04, 2011 2.414 2.452 2.407 2.452 81,679 +0.03(+1.39%)
Aug 03, 2011 2.478 2.478 2.414 2.419 12,099 -0.00(-0.18%)
Aug 02, 2011 2.519 2.519 2.366 2.423 62,105 -0.17(-6.43%)
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.