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

Oxford Lane Capital (NQ: OXLC )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2013 2.581 2.589 2.559 2.559 126,692 -0.02(-0.63%)
May 30, 2013 2.563 2.589 2.518 2.575 0 +0.02(+0.63%)
May 29, 2013 2.559 2.584 2.524 2.559 203,207 +0.01(+0.25%)
May 28, 2013 2.581 2.616 2.547 2.553 460,253 -0.02(-0.64%)
May 24, 2013 2.631 2.640 2.535 2.569 0 -0.03(-1.33%)
May 23, 2013 2.610 2.655 2.524 2.604 196,624 -0.05(-1.98%)
May 22, 2013 2.661 2.789 2.622 2.656 0 -0.00(-0.11%)
May 21, 2013 2.644 2.674 2.628 2.659 0 +0.01(+0.51%)
May 20, 2013 2.607 2.650 2.599 2.646 0 +0.04(+1.67%)
May 17, 2013 2.577 2.607 2.569 2.602 0 +0.06(+2.42%)
May 16, 2013 2.577 2.577 2.524 2.541 148,763 -0.03(-1.05%)
May 15, 2013 2.577 2.595 2.566 2.568 0 -0.00(-0.06%)
May 13, 2013 2.539 2.577 2.532 2.569 0 +0.03(+1.18%)
May 10, 2013 2.562 2.562 2.539 2.539 0 -0.01(-0.54%)
May 09, 2013 2.557 2.562 2.539 2.553 0 -0.00(-0.07%)
May 08, 2013 2.554 2.580 2.554 2.555 0 +0.00(+0.02%)
May 07, 2013 2.569 2.574 2.535 2.554 0 -0.00(-0.06%)
May 06, 2013 2.531 2.568 2.524 2.556 0 +0.03(+1.01%)
May 03, 2013 2.517 2.532 2.517 2.530 0 +0.01(+0.54%)
May 02, 2013 2.517 2.517 2.505 2.517 0 +0.00(+0.18%)
May 01, 2013 2.502 2.523 2.494 2.512 0 +0.01(+0.36%)
Apr 30, 2013 2.502 2.514 2.496 2.503 0 +0.00(+0.12%)
Apr 29, 2013 2.494 2.502 2.494 2.500 232,433 +0.01(+0.36%)
Apr 26, 2013 2.514 2.517 2.488 2.491 210,062 -0.01(-0.54%)
Apr 25, 2013 2.472 2.548 2.466 2.505 0 +0.03(+1.09%)
Apr 24, 2013 2.454 2.479 2.454 2.478 0 +0.02(+0.98%)
Apr 23, 2013 2.441 2.470 2.419 2.454 167,911 +0.02(+0.93%)
Apr 22, 2013 2.437 2.437 2.426 2.431 149,069 -0.01(-0.25%)
Apr 19, 2013 2.432 2.437 2.419 2.437 112,163 +0.03(+1.19%)
Apr 18, 2013 2.387 2.423 2.384 2.408 97,161 +0.00(+0.19%)
Apr 17, 2013 2.419 2.425 2.386 2.404 93,180 -0.01(-0.50%)
Apr 16, 2013 2.408 2.436 2.404 2.416 158,028 +0.03(+1.26%)
Apr 15, 2013 2.422 2.435 2.386 2.386 252,107 -0.03(-1.31%)
Apr 12, 2013 2.441 2.441 2.417 2.417 143,338 -0.02(-0.68%)
Apr 11, 2013 2.420 2.434 2.418 2.434 262,310 +0.00(+0.09%)
Apr 10, 2013 2.447 2.447 2.419 2.432 218,475 -0.00(-0.09%)
Apr 09, 2013 2.419 2.441 2.413 2.434 410,002 +0.02(+0.65%)
Apr 08, 2013 2.396 2.419 2.396 2.418 325,474 +0.02(+0.70%)
Apr 05, 2013 2.384 2.404 2.366 2.402 188,258 +0.02(+1.04%)
Apr 04, 2013 2.375 2.410 2.347 2.377 135,385 +0.00(+0.16%)
Apr 03, 2013 2.392 2.404 2.359 2.373 192,418 -0.01(-0.54%)
Apr 02, 2013 2.411 2.411 2.386 2.386 119,218 +0.00(+0.19%)
Apr 01, 2013 2.414 2.417 2.360 2.381 115,111 -0.02(-0.81%)
Mar 28, 2013 2.419 2.422 2.401 2.401 200,239 +0.01(+0.50%)
Mar 27, 2013 2.390 2.404 2.368 2.389 122,266 -0.02(-0.63%)
Mar 26, 2013 2.381 2.426 2.375 2.404 327,324 +0.04(+1.78%)
Mar 25, 2013 2.386 2.389 2.354 2.362 305,360 +0.00(+0.00%)
Mar 22, 2013 2.390 2.390 2.344 2.362 136,915 -0.02(-0.82%)
Mar 21, 2013 2.339 2.387 2.317 2.381 374,334 +0.02(+1.02%)
Mar 20, 2013 2.345 2.365 2.330 2.357 343,238 +0.03(+1.29%)
Mar 19, 2013 2.359 2.359 2.326 2.327 266,796 -0.01(-0.58%)
Mar 18, 2013 2.314 2.357 2.314 2.341 399,266 +0.02(+0.71%)
Mar 15, 2013 2.318 2.341 2.317 2.324 159,678 +0.01(+0.39%)
Mar 14, 2013 2.359 2.365 2.314 2.315 265,691 -0.03(-1.34%)
Mar 13, 2013 2.381 2.392 2.347 2.347 349,241 -0.08(-3.46%)
Mar 12, 2013 2.449 2.449 2.429 2.431 655,101 -0.02(-0.74%)
Mar 11, 2013 2.437 2.449 2.437 2.449 270,577 +0.01(+0.49%)
Mar 08, 2013 2.444 2.444 2.426 2.437 254,437 +0.00(+0.19%)
Mar 07, 2013 2.429 2.438 2.417 2.432 407,573 +0.00(+0.19%)
Mar 06, 2013 2.434 2.434 2.390 2.428 208,432 +0.00(+0.06%)
Mar 05, 2013 2.417 2.426 2.404 2.426 719,542 +0.04(+1.76%)
Mar 04, 2013 2.369 2.384 2.356 2.384 519,709 +0.03(+1.41%)
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.