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

Oxford Square Capital Corp (NQ: OXSQ )

3.030 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 3.049 3.066 2.998 3.045 661,437 +0.01(+0.35%)
May 30, 2018 2.977 3.045 2.977 3.034 535,692 +0.06(+2.08%)
May 29, 2018 2.973 2.981 2.960 2.973 325,145 +0.00(+0.00%)
May 25, 2018 2.973 2.973 2.973 0 -0.01(-0.43%)
May 24, 2018 2.977 3.003 2.977 2.985 334,132 +0.00(+0.00%)
May 23, 2018 2.985 2.985 2.977 2.985 348,997 +0.01(+0.29%)
May 22, 2018 2.998 3.007 2.973 2.977 362,709 -0.01(-0.43%)
May 21, 2018 2.981 3.006 2.981 2.990 295,165 +0.01(+0.29%)
May 18, 2018 2.990 3.003 2.960 2.981 366,550 -0.00(-0.14%)
May 17, 2018 2.943 3.020 2.943 2.985 606,043 +0.04(+1.45%)
May 16, 2018 2.921 2.977 2.904 2.943 721,778 +0.01(+0.44%)
May 15, 2018 2.883 2.943 2.857 2.930 504,435 +0.05(+1.63%)
May 14, 2018 2.828 2.939 2.823 2.883 852,833 +0.05(+1.65%)
May 11, 2018 2.828 2.866 2.781 2.836 828,849 +0.02(+0.61%)
May 10, 2018 2.789 2.836 2.764 2.819 650,703 +0.04(+1.61%)
May 09, 2018 2.772 2.798 2.751 2.774 622,125 +0.00(+0.08%)
May 08, 2018 2.776 2.802 2.751 2.772 537,742 +0.00(+0.15%)
May 07, 2018 2.751 2.815 2.751 2.768 1,701,743 +0.01(+0.31%)
May 04, 2018 2.772 2.819 2.755 2.759 836,333 -0.01(-0.46%)
May 03, 2018 2.695 2.781 2.695 2.772 656,295 +0.08(+2.85%)
May 02, 2018 2.666 2.712 2.666 2.695 442,622 +0.02(+0.64%)
May 01, 2018 2.559 2.725 2.559 2.678 945,934 +0.06(+2.45%)
Apr 30, 2018 2.623 2.627 2.580 2.614 227,230 -0.00(-0.16%)
Apr 27, 2018 2.533 2.636 2.533 2.619 350,995 +0.09(+3.37%)
Apr 26, 2018 2.555 2.576 2.521 2.533 288,670 -0.02(-0.83%)
Apr 25, 2018 2.567 2.593 2.555 2.555 192,559 -0.03(-1.32%)
Apr 24, 2018 2.589 2.623 2.567 2.589 290,051 +0.01(+0.33%)
Apr 23, 2018 2.593 2.597 2.567 2.580 239,804 +0.00(+0.00%)
Apr 20, 2018 2.555 2.593 2.546 2.580 429,273 +0.02(+0.67%)
Apr 19, 2018 2.589 2.602 2.559 2.563 291,064 -0.02(-0.82%)
Apr 18, 2018 2.619 2.644 2.580 2.585 335,630 -0.03(-1.30%)
Apr 17, 2018 2.602 2.623 2.602 2.619 247,833 +0.03(+0.99%)
Apr 16, 2018 2.623 2.623 2.593 2.593 278,844 -0.01(-0.57%)
Apr 13, 2018 2.644 2.644 2.593 2.608 190,526 -0.03(-1.21%)
Apr 12, 2018 2.623 2.661 2.614 2.640 389,155 +0.01(+0.49%)
Apr 11, 2018 2.610 2.666 2.597 2.627 249,875 +0.01(+0.49%)
Apr 10, 2018 2.649 2.666 2.592 2.614 237,448 -0.03(-1.13%)
Apr 09, 2018 2.649 2.674 2.636 2.644 288,727 -0.01(-0.32%)
Apr 06, 2018 2.666 2.691 2.636 2.653 257,943 -0.02(-0.64%)
Apr 05, 2018 2.674 2.700 2.666 2.670 872,875 +0.01(+0.32%)
Apr 04, 2018 2.623 2.670 2.610 2.661 479,462 +0.03(+0.97%)
Apr 03, 2018 2.619 2.657 2.602 2.636 649,324 +0.01(+0.32%)
Apr 02, 2018 2.614 2.631 2.572 2.627 482,453 +0.02(+0.82%)
Mar 29, 2018 2.606 2.606 2.606 0 +0.00(+0.16%)
Mar 28, 2018 2.572 2.614 2.546 2.602 406,712 +0.04(+1.41%)
Mar 27, 2018 2.593 2.606 2.529 2.565 613,051 -0.03(-1.23%)
Mar 26, 2018 2.619 2.657 2.597 2.597 623,748 -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.