Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 1.588 1.588 1.508 1.542 1,057,444 -0.02(-1.48%)
Apr 29, 2020 1.560 1.594 1.519 1.565 1,643,797 +0.08(+5.04%)
Apr 28, 2020 1.791 1.860 1.444 1.490 3,556,467 -0.33(-18.10%)
Apr 27, 2020 1.854 1.918 1.820 1.820 579,573 -0.01(-0.32%)
Apr 24, 2020 1.733 1.848 1.733 1.825 555,545 +0.09(+5.33%)
Apr 23, 2020 1.675 1.750 1.669 1.733 400,470 +0.08(+4.53%)
Apr 22, 2020 1.687 1.704 1.658 1.658 262,913 +0.02(+1.06%)
Apr 21, 2020 1.635 1.687 1.623 1.640 407,850 -0.04(-2.41%)
Apr 20, 2020 1.675 1.710 1.652 1.681 394,269 -0.01(-0.34%)
Apr 17, 2020 1.687 1.721 1.659 1.687 411,855 +0.09(+5.41%)
Apr 16, 2020 1.687 1.716 1.583 1.600 526,390 -0.09(-5.46%)
Apr 15, 2020 1.716 1.744 1.669 1.692 717,640 -0.08(-4.25%)
Apr 14, 2020 1.935 1.999 1.669 1.768 1,281,640 -0.08(-4.17%)
Apr 13, 2020 1.663 1.861 1.578 1.844 1,510,493 +0.26(+16.43%)
Apr 09, 2020 1.578 1.704 1.556 1.584 1,790,162 +0.14(+9.80%)
Apr 08, 2020 1.369 1.528 1.369 1.443 1,168,895 +0.11(+8.51%)
Apr 07, 2020 1.352 1.488 1.307 1.330 1,011,715 +0.05(+3.98%)
Apr 06, 2020 1.256 1.347 1.256 1.279 550,170 +0.08(+6.60%)
Apr 03, 2020 1.358 1.358 1.188 1.199 982,574 -0.15(-10.92%)
Apr 02, 2020 1.290 1.420 1.284 1.347 646,662 +0.03(+2.15%)
Apr 01, 2020 1.420 1.428 1.296 1.318 984,255 -0.12(-8.63%)
Mar 31, 2020 1.437 1.505 1.420 1.443 600,779 +0.04(+2.82%)
Mar 30, 2020 1.567 1.663 1.380 1.403 1,082,293 -0.14(-8.82%)
Mar 27, 2020 1.528 1.771 1.494 1.539 1,746,504 +0.01(+0.37%)
Mar 26, 2020 1.330 1.827 1.330 1.533 1,738,666 +0.25(+19.38%)
Mar 25, 2020 1.318 1.550 1.279 1.284 1,545,013 +0.03(+2.71%)
Mar 24, 2020 1.216 1.313 1.216 1.250 658,330 +0.08(+7.28%)
Mar 23, 2020 1.318 1.330 1.160 1.165 1,056,881 -0.15(-11.21%)
Mar 20, 2020 1.233 1.414 1.228 1.313 1,256,365 +0.12(+9.95%)
Mar 19, 2020 1.194 1.233 1.154 1.194 1,128,732 -0.02(-1.40%)
Mar 18, 2020 1.426 1.494 1.185 1.211 2,550,509 -0.20(-14.40%)
Mar 17, 2020 1.533 1.612 1.414 1.414 1,127,927 -0.01(-0.40%)
Mar 16, 2020 1.561 1.669 1.420 1.420 1,492,090 -0.26(-15.57%)
Mar 13, 2020 1.759 1.892 1.439 1.682 1,441,197 +0.11(+7.04%)
Mar 12, 2020 2.086 2.091 1.383 1.571 2,853,394 -0.69(-30.56%)
Mar 11, 2020 2.335 2.374 2.208 2.263 845,215 -0.11(-4.44%)
Mar 10, 2020 2.429 2.462 2.141 2.368 1,177,433 +0.09(+4.14%)
Mar 09, 2020 2.490 2.490 2.208 2.274 1,669,304 -0.38(-14.20%)
Mar 06, 2020 2.700 2.700 2.612 2.650 763,614 -0.08(-2.84%)
Mar 05, 2020 2.822 2.849 2.728 2.728 924,443 -0.11(-3.90%)
Mar 04, 2020 2.849 2.877 2.822 2.838 526,781 +0.02(+0.59%)
Mar 03, 2020 2.910 2.943 2.822 2.822 1,107,014 -0.08(-2.86%)
Mar 02, 2020 2.888 2.921 2.855 2.905 1,288,883 +0.02(+0.57%)
Feb 28, 2020 2.938 2.960 2.822 2.888 3,188,021 -0.12(-3.87%)
Feb 27, 2020 3.015 3.076 2.827 3.004 1,382,689 -0.09(-3.04%)
Feb 26, 2020 3.043 3.154 3.017 3.098 1,044,580 +0.11(+3.61%)
Feb 25, 2020 3.375 3.375 2.982 2.991 1,742,918 -0.37(-11.10%)
Feb 24, 2020 3.375 3.381 3.342 3.364 492,665 -0.03(-0.98%)
Feb 21, 2020 3.381 3.403 3.347 3.397 452,746 +0.00(+0.00%)
Feb 20, 2020 3.386 3.408 3.382 3.397 302,951 +0.02(+0.49%)
Feb 19, 2020 3.370 3.392 3.370 3.381 199,851 +0.01(+0.33%)
Feb 18, 2020 3.408 3.419 3.347 3.370 478,541 -0.04(-1.14%)
Feb 14, 2020 3.447 3.447 3.403 3.408 389,849 -0.03(-0.81%)
Feb 13, 2020 3.419 3.441 3.408 3.436 448,988 +0.02(+0.60%)
Feb 12, 2020 3.388 3.421 3.377 3.415 420,263 +0.04(+1.30%)
Feb 11, 2020 3.394 3.394 3.366 3.372 347,743 -0.02(-0.48%)
Feb 10, 2020 3.394 3.394 3.361 3.388 414,320 -0.01(-0.16%)
Feb 07, 2020 3.415 3.426 3.377 3.394 561,616 -0.02(-0.48%)
Feb 06, 2020 3.383 3.421 3.361 3.410 532,238 +0.06(+1.80%)
Feb 05, 2020 3.317 3.361 3.317 3.350 475,364 +0.04(+1.16%)
Feb 04, 2020 3.322 3.328 3.306 3.311 488,708 +0.01(+0.33%)
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.