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

On Track Innovations (NQ: OTIV )

N/A UNCHANGED
Last Price Updated: 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, 2005 12.30 12.38 12.02 12.05 85,607 -0.25(-2.03%)
May 27, 2005 12.48 12.48 12.09 12.30 28,652 +0.32(+2.67%)
May 26, 2005 11.64 12.25 11.64 11.98 92,980 +0.19(+1.61%)
May 25, 2005 12.02 12.16 11.55 11.79 52,010 -0.29(-2.40%)
May 24, 2005 12.34 12.59 12.02 12.08 150,900 -0.45(-3.59%)
May 23, 2005 13.64 13.64 12.50 12.53 245,171 -1.25(-9.07%)
May 20, 2005 13.89 14.35 13.51 13.78 92,522 +0.05(+0.36%)
May 19, 2005 12.89 14.10 12.89 13.73 412,384 +1.43(+11.63%)
May 18, 2005 11.91 12.49 11.82 12.30 38,100 +0.38(+3.19%)
May 17, 2005 11.79 12.12 11.68 11.92 42,650 -0.04(-0.33%)
May 16, 2005 11.72 12.21 11.69 11.96 81,963 +0.06(+0.50%)
May 13, 2005 11.90 12.00 11.50 11.90 121,559 -0.07(-0.58%)
May 12, 2005 11.70 12.00 11.44 11.97 90,776 +0.53(+4.63%)
May 11, 2005 11.25 12.00 11.25 11.44 92,962 +0.23(+2.07%)
May 10, 2005 11.00 11.23 10.88 11.21 40,386 +0.19(+1.71%)
May 09, 2005 11.11 11.43 10.89 11.02 51,189 -0.09(-0.81%)
May 06, 2005 10.83 11.21 10.78 11.11 86,953 +0.16(+1.46%)
May 05, 2005 11.25 11.25 10.66 10.95 124,949 -0.11(-0.99%)
May 04, 2005 11.56 11.70 10.74 11.06 132,596 -0.62(-5.31%)
May 03, 2005 12.03 12.03 11.57 11.68 50,808 -0.38(-3.15%)
May 02, 2005 11.84 12.11 11.40 12.06 83,418 +0.31(+2.64%)
Apr 29, 2005 12.42 12.53 9.950 11.75 511,905 -0.64(-5.17%)
Apr 28, 2005 13.43 13.75 12.34 12.39 135,661 -1.11(-8.22%)
Apr 27, 2005 13.93 13.93 13.31 13.50 112,747 -0.57(-4.05%)
Apr 26, 2005 14.66 14.67 14.00 14.07 114,151 -0.88(-5.89%)
Apr 25, 2005 14.58 15.01 14.58 14.95 67,376 +0.45(+3.10%)
Apr 22, 2005 14.56 14.84 14.25 14.50 40,716 -0.28(-1.89%)
Apr 21, 2005 14.29 14.78 14.00 14.78 110,067 +0.63(+4.45%)
Apr 20, 2005 13.95 14.25 13.85 14.15 107,300 +0.13(+0.93%)
Apr 19, 2005 13.52 14.18 13.52 14.02 122,182 +0.69(+5.18%)
Apr 18, 2005 14.33 14.44 13.29 13.33 219,917 -1.11(-7.69%)
Apr 15, 2005 14.11 15.15 14.10 14.44 174,562 +0.19(+1.33%)
Apr 14, 2005 15.35 15.49 14.20 14.25 228,962 -1.10(-7.17%)
Apr 13, 2005 14.35 15.48 14.22 15.35 676,378 +1.25(+8.87%)
Apr 12, 2005 13.85 14.24 13.72 14.10 131,557 +0.15(+1.08%)
Apr 11, 2005 13.77 14.00 13.52 13.95 59,903 +0.06(+0.43%)
Apr 08, 2005 13.78 13.99 13.77 13.89 35,043 +0.14(+1.02%)
Apr 07, 2005 14.00 14.10 13.50 13.75 110,111 -0.25(-1.79%)
Apr 06, 2005 14.29 14.29 13.50 14.00 98,874 +0.00(+0.00%)
Apr 05, 2005 13.35 14.20 13.35 14.00 138,976 +0.61(+4.56%)
Apr 04, 2005 14.03 14.24 13.26 13.39 184,426 -0.85(-5.97%)
Apr 01, 2005 13.53 14.41 13.50 14.24 353,467 +1.20(+9.20%)
Mar 31, 2005 12.78 13.13 12.78 13.04 39,098 +0.13(+1.01%)
Mar 30, 2005 12.83 13.00 12.50 12.91 26,849 +0.23(+1.81%)
Mar 29, 2005 12.75 12.94 12.44 12.68 35,863 -0.05(-0.39%)
Mar 28, 2005 12.77 13.09 12.35 12.73 63,304 +0.37(+2.99%)
Mar 24, 2005 12.50 12.65 11.77 12.36 119,278 -0.19(-1.51%)
Mar 23, 2005 12.80 12.88 12.44 12.55 38,967 -0.25(-1.95%)
Mar 22, 2005 13.11 13.30 12.55 12.80 120,239 -0.51(-3.83%)
Mar 21, 2005 14.29 14.36 13.08 13.31 177,278 -1.03(-7.18%)
Mar 18, 2005 14.54 14.78 14.29 14.34 96,986 -0.06(-0.42%)
Mar 17, 2005 14.32 14.64 13.73 14.40 142,538 -0.24(-1.64%)
Mar 16, 2005 14.21 14.75 13.82 14.64 220,131 +0.74(+5.32%)
Mar 15, 2005 14.00 14.10 13.58 13.90 126,101 +0.15(+1.09%)
Mar 14, 2005 13.95 13.95 13.72 13.75 73,351 -0.16(-1.15%)
Mar 11, 2005 13.74 14.50 13.52 13.91 189,985 +0.20(+1.46%)
Mar 10, 2005 13.74 13.95 13.55 13.71 148,789 -0.02(-0.15%)
Mar 09, 2005 13.81 14.07 13.52 13.73 141,105 -0.27(-1.92%)
Mar 08, 2005 12.75 14.10 12.75 14.00 327,617 +1.30(+10.24%)
Mar 07, 2005 12.40 12.72 12.39 12.70 74,617 +0.23(+1.88%)
Mar 04, 2005 12.50 12.60 12.40 12.47 19,764 -0.08(-0.67%)
Mar 03, 2005 12.96 12.96 12.53 12.55 41,033 -0.23(-1.80%)
Mar 02, 2005 12.32 13.09 12.03 12.78 129,040 +0.14(+1.11%)
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.