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

Oxford Lane Capital (NQ: OXLC )

5.196 -0.004 (-0.07%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 20, 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 (%)
Sep 30, 2011 1.949 1.951 1.908 1.951 12,537 +0.03(+1.64%)
Sep 29, 2011 1.952 1.952 1.909 1.919 6,992 -0.03(-1.68%)
Sep 28, 2011 1.988 1.988 1.952 1.952 12,271 -0.03(-1.30%)
Sep 27, 2011 1.941 2.001 1.888 1.978 38,086 +0.06(+3.29%)
Sep 26, 2011 2.001 2.001 1.866 1.915 50,155 -0.03(-1.33%)
Sep 23, 2011 1.935 2.077 1.935 1.941 3,146 -0.02(-0.95%)
Sep 22, 2011 2.006 2.006 1.959 1.959 33,513 -0.08(-4.13%)
Sep 21, 2011 2.038 2.095 1.961 2.044 21,543 -0.01(-0.28%)
Sep 20, 2011 2.105 2.105 1.878 2.049 59,084 -0.06(-2.91%)
Sep 19, 2011 2.127 2.145 2.111 2.111 85,452 -0.01(-0.40%)
Sep 16, 2011 2.142 2.145 2.109 2.119 10,998 +0.01(+0.54%)
Sep 15, 2011 2.109 2.145 2.084 2.108 18,718 -0.01(-0.67%)
Sep 14, 2011 2.129 2.129 2.104 2.122 6,530 -0.02(-1.13%)
Sep 13, 2011 2.180 2.180 2.145 2.147 58,448 -0.02(-0.79%)
Sep 12, 2011 2.158 2.180 2.138 2.164 100,052 -0.02(-0.79%)
Sep 09, 2011 2.181 2.181 2.181 2.181 9,789 -0.02(-0.91%)
Sep 08, 2011 2.181 2.201 2.181 2.201 44,869 +0.01(+0.26%)
Sep 07, 2011 2.217 2.217 2.167 2.195 37,982 +0.02(+0.72%)
Sep 06, 2011 2.224 2.252 2.157 2.180 139,146 -0.10(-4.44%)
Sep 02, 2011 2.241 2.281 2.240 2.281 6,572 -0.03(-1.19%)
Sep 01, 2011 2.287 2.315 2.287 2.308 33,884 +0.02(+0.87%)
Aug 31, 2011 2.190 2.326 2.190 2.288 71,181 +0.09(+4.30%)
Aug 30, 2011 2.195 2.195 2.194 2.194 22,200 -0.05(-2.11%)
Aug 29, 2011 2.187 2.272 2.187 2.241 10,572 +0.05(+2.08%)
Aug 26, 2011 2.314 2.314 2.182 2.195 19,578 -0.02(-0.84%)
Aug 24, 2011 2.214 2.214 2.214 2.214 0 +0.04(+1.64%)
Aug 23, 2011 2.283 2.408 2.160 2.178 33,758 -0.12(-5.11%)
Aug 22, 2011 2.426 2.426 2.295 2.295 95,549 -0.05(-2.07%)
Aug 19, 2011 2.305 2.560 2.305 2.344 37,926 +0.03(+1.17%)
Aug 18, 2011 2.374 2.569 2.317 2.317 71,475 -0.02(-0.67%)
Aug 17, 2011 2.396 2.396 2.333 2.333 9,089 -0.02(-1.03%)
Aug 16, 2011 2.484 2.486 2.357 2.357 6,705 -0.04(-1.67%)
Aug 15, 2011 2.398 2.398 2.396 2.397 3,496 +0.07(+3.14%)
Aug 12, 2011 2.385 2.411 2.324 2.324 111,156 -0.08(-3.33%)
Aug 11, 2011 2.378 2.404 2.374 2.404 70,622 +0.03(+1.08%)
Aug 10, 2011 2.397 2.456 2.371 2.378 37,289 -0.03(-1.07%)
Aug 09, 2011 2.396 2.417 2.363 2.404 39,429 -0.01(-0.24%)
Aug 08, 2011 2.388 2.424 2.354 2.410 135,062 -0.01(-0.24%)
Aug 05, 2011 2.414 2.430 2.353 2.416 100,276 +0.01(+0.54%)
Aug 04, 2011 2.365 2.403 2.358 2.403 83,361 +0.03(+1.39%)
Aug 03, 2011 2.428 2.428 2.365 2.370 12,348 -0.00(-0.18%)
Aug 02, 2011 2.468 2.468 2.318 2.374 63,385 -0.16(-6.43%)
Aug 01, 2011 2.539 2.539 2.503 2.537 60,713 -0.01(-0.51%)
Jul 29, 2011 2.560 2.563 2.539 2.550 25,871 +0.00(+0.17%)
Jul 28, 2011 2.631 2.631 2.546 2.546 47,393 -0.06(-2.14%)
Jul 27, 2011 2.603 2.603 2.567 2.601 20,990 +0.03(+1.06%)
Jul 26, 2011 2.589 2.589 2.567 2.574 22,599 -0.01(-0.28%)
Jul 25, 2011 2.623 2.623 2.567 2.581 45,533 +0.00(+0.00%)
Jul 22, 2011 2.606 2.627 2.574 2.581 33,458 -0.03(-0.99%)
Jul 21, 2011 2.576 2.607 2.576 2.607 11,411 +0.02(+0.77%)
Jul 19, 2011 2.579 2.587 2.587 2.587 13,285 +0.01(+0.50%)
Jul 18, 2011 2.589 2.593 2.574 2.574 50,372 -0.04(-1.64%)
Jul 15, 2011 2.603 2.617 2.603 2.617 17,284 +0.04(+1.67%)
Jul 14, 2011 2.611 2.627 2.567 2.574 74,299 -0.05(-2.01%)
Jul 13, 2011 2.587 2.627 2.587 2.627 28,395 +0.01(+0.55%)
Jul 12, 2011 2.591 2.644 2.590 2.613 13,215 +0.03(+1.27%)
Jul 11, 2011 2.599 2.599 2.580 2.580 23,773 -0.02(-0.61%)
Jul 08, 2011 2.599 2.599 2.596 2.596 23,074 +0.00(+0.00%)
Jul 07, 2011 2.590 2.617 2.574 2.596 33,451 -0.00(-0.11%)
Jul 06, 2011 2.680 2.680 2.574 2.599 56,889 -0.02(-0.93%)
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.