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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 -0.010 (-0.32%)
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 (%)
May 31, 2018 3.085 3.102 3.033 3.081 653,796 +0.01(+0.35%)
May 30, 2018 3.012 3.081 3.012 3.070 529,504 +0.06(+2.08%)
May 29, 2018 3.007 3.016 2.994 3.007 321,389 +0.00(+0.00%)
May 25, 2018 3.007 3.007 3.007 0 -0.01(-0.43%)
May 24, 2018 3.012 3.038 3.012 3.020 330,272 +0.00(+0.00%)
May 23, 2018 3.020 3.020 3.012 3.020 344,966 +0.01(+0.29%)
May 22, 2018 3.033 3.042 3.007 3.012 358,520 -0.01(-0.43%)
May 21, 2018 3.016 3.041 3.016 3.025 291,756 +0.01(+0.29%)
May 18, 2018 3.025 3.038 2.994 3.016 362,316 -0.00(-0.14%)
May 17, 2018 2.977 3.055 2.977 3.020 599,042 +0.04(+1.45%)
May 16, 2018 2.956 3.012 2.938 2.977 713,440 +0.01(+0.44%)
May 15, 2018 2.917 2.977 2.891 2.964 498,608 +0.05(+1.63%)
May 14, 2018 2.861 2.973 2.856 2.917 842,981 +0.05(+1.65%)
May 11, 2018 2.861 2.900 2.813 2.869 819,275 +0.02(+0.61%)
May 10, 2018 2.822 2.869 2.796 2.852 643,186 +0.05(+1.61%)
May 09, 2018 2.805 2.831 2.783 2.807 614,939 +0.00(+0.08%)
May 08, 2018 2.809 2.835 2.783 2.805 531,530 +0.00(+0.15%)
May 07, 2018 2.783 2.848 2.783 2.800 1,682,086 +0.01(+0.31%)
May 04, 2018 2.805 2.852 2.787 2.792 826,672 -0.01(-0.46%)
May 03, 2018 2.727 2.813 2.727 2.805 648,714 +0.08(+2.85%)
May 02, 2018 2.697 2.744 2.697 2.727 437,509 +0.02(+0.64%)
May 01, 2018 2.589 2.757 2.589 2.710 935,007 +0.06(+2.45%)
Apr 30, 2018 2.654 2.658 2.610 2.645 224,605 -0.00(-0.16%)
Apr 27, 2018 2.563 2.667 2.563 2.649 346,941 +0.09(+3.37%)
Apr 26, 2018 2.585 2.606 2.550 2.563 285,336 -0.02(-0.83%)
Apr 25, 2018 2.597 2.623 2.585 2.585 190,334 -0.03(-1.32%)
Apr 24, 2018 2.619 2.654 2.597 2.619 286,701 +0.01(+0.33%)
Apr 23, 2018 2.623 2.628 2.597 2.610 237,034 +0.00(+0.00%)
Apr 20, 2018 2.585 2.623 2.576 2.610 424,315 +0.02(+0.67%)
Apr 19, 2018 2.619 2.632 2.589 2.593 287,702 -0.02(-0.83%)
Apr 18, 2018 2.649 2.675 2.610 2.615 331,753 -0.03(-1.30%)
Apr 17, 2018 2.632 2.654 2.632 2.649 244,970 +0.03(+0.99%)
Apr 16, 2018 2.654 2.654 2.623 2.623 275,623 -0.02(-0.57%)
Apr 13, 2018 2.675 2.675 2.623 2.638 188,325 -0.03(-1.21%)
Apr 12, 2018 2.654 2.692 2.645 2.671 384,660 +0.01(+0.49%)
Apr 11, 2018 2.641 2.697 2.628 2.658 246,989 +0.01(+0.49%)
Apr 10, 2018 2.679 2.697 2.622 2.645 234,705 -0.03(-1.13%)
Apr 09, 2018 2.679 2.705 2.667 2.675 285,392 -0.01(-0.32%)
Apr 06, 2018 2.697 2.723 2.667 2.684 254,963 -0.02(-0.64%)
Apr 05, 2018 2.705 2.731 2.697 2.701 862,793 +0.01(+0.32%)
Apr 04, 2018 2.654 2.701 2.641 2.692 473,923 +0.03(+0.97%)
Apr 03, 2018 2.649 2.688 2.632 2.667 641,823 +0.01(+0.32%)
Apr 02, 2018 2.645 2.662 2.602 2.658 476,881 +0.02(+0.82%)
Mar 29, 2018 2.636 2.636 2.636 0 +0.00(+0.16%)
Mar 28, 2018 2.602 2.645 2.576 2.632 402,014 +0.04(+1.41%)
Mar 27, 2018 2.623 2.636 2.559 2.595 605,970 -0.03(-1.23%)
Mar 26, 2018 2.649 2.688 2.628 2.628 616,543 -0.05(-1.77%)
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.