Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.070 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 2.084 2.091 1.982 1.982 522,407 -0.10(-4.60%)
Nov 27, 2020 2.001 2.097 1.988 2.078 401,169 +0.10(+4.82%)
Nov 25, 2020 1.957 2.021 1.930 1.982 418,741 +0.03(+1.30%)
Nov 24, 2020 1.906 1.963 1.880 1.957 476,880 +0.08(+4.42%)
Nov 23, 2020 1.842 1.899 1.842 1.874 479,575 +0.06(+3.16%)
Nov 20, 2020 1.848 1.874 1.817 1.817 323,351 -0.04(-2.06%)
Nov 19, 2020 1.829 1.874 1.829 1.855 254,500 +0.04(+2.46%)
Nov 18, 2020 1.797 1.868 1.797 1.810 368,451 +0.01(+0.35%)
Nov 17, 2020 1.791 1.823 1.791 1.804 242,584 -0.01(-0.70%)
Nov 16, 2020 1.804 1.855 1.804 1.817 373,806 -0.01(-0.35%)
Nov 13, 2020 1.785 1.842 1.772 1.823 436,940 +0.04(+2.14%)
Nov 12, 2020 1.797 1.817 1.753 1.785 454,766 -0.01(-0.53%)
Nov 11, 2020 1.750 1.826 1.719 1.794 683,453 +0.06(+3.64%)
Nov 10, 2020 1.681 1.750 1.668 1.731 536,704 +0.05(+3.00%)
Nov 09, 2020 1.637 1.687 1.631 1.681 740,669 +0.09(+5.53%)
Nov 06, 2020 1.624 1.637 1.586 1.593 376,612 -0.03(-1.94%)
Nov 05, 2020 1.618 1.637 1.605 1.624 322,714 +0.01(+0.78%)
Nov 04, 2020 1.593 1.618 1.580 1.612 119,323 +0.02(+1.19%)
Nov 03, 2020 1.612 1.637 1.593 1.593 221,075 -0.01(-0.78%)
Nov 02, 2020 1.599 1.624 1.580 1.605 282,663 +0.03(+2.00%)
Oct 30, 2020 1.536 1.593 1.530 1.574 399,962 +0.05(+3.31%)
Oct 29, 2020 1.530 1.536 1.486 1.524 240,832 -0.01(-0.41%)
Oct 28, 2020 1.530 1.574 1.517 1.530 432,587 -0.04(-2.41%)
Oct 27, 2020 1.574 1.574 1.549 1.568 271,401 +0.01(+0.40%)
Oct 26, 2020 1.568 1.580 1.542 1.561 254,571 -0.03(-1.59%)
Oct 23, 2020 1.599 1.599 1.574 1.586 94,192 +0.01(+0.40%)
Oct 22, 2020 1.580 1.599 1.574 1.580 214,165 -0.01(-0.40%)
Oct 21, 2020 1.612 1.612 1.549 1.586 541,004 -0.02(-1.18%)
Oct 20, 2020 1.618 1.631 1.586 1.605 150,460 -0.02(-1.16%)
Oct 19, 2020 1.618 1.628 1.568 1.624 441,628 +0.01(+0.39%)
Oct 16, 2020 1.618 1.631 1.593 1.618 302,275 -0.01(-0.39%)
Oct 15, 2020 1.631 1.631 1.586 1.624 430,171 -0.01(-0.58%)
Oct 14, 2020 1.609 1.646 1.603 1.634 460,581 +0.03(+1.94%)
Oct 13, 2020 1.615 1.615 1.590 1.603 206,622 +0.00(+0.00%)
Oct 12, 2020 1.596 1.615 1.590 1.603 299,049 +0.01(+0.39%)
Oct 09, 2020 1.596 1.609 1.583 1.596 256,286 +0.02(+1.58%)
Oct 08, 2020 1.590 1.609 1.572 1.572 251,498 -0.02(-1.17%)
Oct 07, 2020 1.590 1.596 1.578 1.590 228,154 +0.01(+0.39%)
Oct 06, 2020 1.584 1.609 1.565 1.584 314,858 -0.02(-1.54%)
Oct 05, 2020 1.590 1.609 1.572 1.609 222,819 +0.02(+1.17%)
Oct 02, 2020 1.547 1.603 1.541 1.590 201,229 +0.01(+0.79%)
Oct 01, 2020 1.547 1.584 1.547 1.578 248,734 +0.04(+2.83%)
Sep 30, 2020 1.572 1.603 1.528 1.534 350,455 -0.02(-1.59%)
Sep 29, 2020 1.590 1.590 1.534 1.559 235,028 -0.04(-2.33%)
Sep 28, 2020 1.491 1.596 1.491 1.596 534,929 +0.16(+11.25%)
Sep 25, 2020 1.441 1.478 1.435 1.435 253,227 +0.01(+0.43%)
Sep 24, 2020 1.485 1.509 1.423 1.429 699,891 -0.06(-4.17%)
Sep 23, 2020 1.559 1.574 1.491 1.491 324,736 -0.07(-4.38%)
Sep 22, 2020 1.547 1.578 1.547 1.559 174,818 +0.01(+0.80%)
Sep 21, 2020 1.572 1.578 1.547 1.547 272,426 -0.04(-2.35%)
Sep 18, 2020 1.559 1.590 1.553 1.584 603,206 +0.03(+2.00%)
Sep 17, 2020 1.553 1.565 1.553 1.553 299,853 +0.00(+0.00%)
Sep 16, 2020 1.578 1.578 1.553 1.553 277,185 -0.04(-2.34%)
Sep 15, 2020 1.609 1.609 1.559 1.590 395,062 -0.00(-0.20%)
Sep 14, 2020 1.575 1.606 1.563 1.593 499,219 +0.01(+0.39%)
Sep 11, 2020 1.569 1.587 1.550 1.587 228,289 +0.04(+2.37%)
Sep 10, 2020 1.544 1.587 1.538 1.550 369,194 +0.02(+1.20%)
Sep 09, 2020 1.557 1.563 1.532 1.532 353,086 -0.01(-0.79%)
Sep 08, 2020 1.569 1.581 1.526 1.544 318,275 +0.00(+0.00%)
Sep 04, 2020 1.563 1.581 1.532 1.544 313,469 +0.00(+0.00%)
Sep 03, 2020 1.581 1.606 1.544 1.544 402,076 -0.04(-2.33%)
Sep 02, 2020 1.606 1.612 1.575 1.581 502,714 -0.02(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.