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, 2006 10.08 10.08 9.800 10.01 123,455 -0.07(-0.69%)
May 30, 2006 10.32 10.50 9.990 10.08 90,757 -0.23(-2.23%)
May 26, 2006 9.390 10.31 9.300 10.31 117,373 +1.06(+11.46%)
May 25, 2006 9.080 9.310 8.970 9.250 116,085 +0.24(+2.66%)
May 24, 2006 10.02 10.07 8.830 9.010 293,425 -0.99(-9.90%)
May 23, 2006 10.02 10.22 10.00 10.00 67,369 -0.18(-1.77%)
May 22, 2006 10.76 10.76 10.10 10.18 87,226 -0.08(-0.78%)
May 19, 2006 10.45 10.45 10.07 10.26 50,115 -0.02(-0.19%)
May 18, 2006 10.42 10.58 10.19 10.28 63,047 +0.03(+0.29%)
May 17, 2006 10.50 10.56 10.25 10.25 89,378 -0.50(-4.65%)
May 16, 2006 10.50 11.20 10.50 10.75 185,105 +0.43(+4.17%)
May 15, 2006 11.53 11.53 10.06 10.32 288,856 -1.28(-11.03%)
May 12, 2006 11.64 11.80 11.58 11.60 82,621 -0.09(-0.77%)
May 11, 2006 12.39 12.42 11.56 11.69 108,428 -0.70(-5.65%)
May 10, 2006 12.14 12.49 12.00 12.39 56,348 +0.19(+1.56%)
May 09, 2006 12.26 12.42 12.15 12.20 26,893 -0.20(-1.61%)
May 08, 2006 12.26 12.46 12.20 12.40 54,782 +0.01(+0.08%)
May 05, 2006 12.20 12.53 12.20 12.39 172,084 +0.24(+1.98%)
May 04, 2006 12.46 12.69 11.92 12.15 224,541 -0.46(-3.65%)
May 03, 2006 12.89 12.89 12.50 12.61 96,989 +0.01(+0.08%)
May 02, 2006 13.14 13.28 12.52 12.60 169,230 -0.57(-4.33%)
May 01, 2006 13.28 13.30 12.92 13.17 55,446 -0.04(-0.30%)
Apr 28, 2006 13.25 13.27 13.17 13.21 21,900 -0.05(-0.38%)
Apr 27, 2006 13.10 13.40 13.10 13.26 54,602 +0.03(+0.23%)
Apr 26, 2006 13.53 13.62 13.11 13.23 38,901 -0.30(-2.22%)
Apr 25, 2006 13.51 13.58 13.33 13.53 75,350 +0.07(+0.52%)
Apr 24, 2006 13.43 13.55 13.10 13.46 93,424 -0.04(-0.30%)
Apr 21, 2006 13.31 13.53 13.01 13.50 88,306 +0.11(+0.82%)
Apr 20, 2006 13.48 13.55 13.20 13.39 88,593 -0.16(-1.18%)
Apr 19, 2006 13.57 13.63 13.19 13.55 76,783 +0.20(+1.50%)
Apr 18, 2006 13.34 13.57 12.83 13.35 126,873 +0.21(+1.60%)
Apr 17, 2006 12.95 13.29 12.95 13.14 67,496 +0.25(+1.94%)
Apr 13, 2006 13.00 13.05 12.75 12.89 67,062 -0.10(-0.77%)
Apr 12, 2006 12.98 13.04 12.95 12.99 38,278 +0.01(+0.08%)
Apr 11, 2006 13.00 13.00 12.75 12.98 92,492 +0.00(+0.00%)
Apr 10, 2006 12.90 13.05 12.90 12.98 59,175 +0.01(+0.08%)
Apr 07, 2006 12.90 13.00 12.85 12.97 54,103 +0.07(+0.54%)
Apr 06, 2006 13.00 13.11 12.83 12.90 125,838 -0.16(-1.23%)
Apr 05, 2006 12.75 13.15 12.38 13.06 254,654 +0.36(+2.83%)
Apr 04, 2006 12.92 12.99 12.50 12.70 113,510 -0.01(-0.08%)
Apr 03, 2006 12.47 13.19 12.47 12.71 298,797 +0.16(+1.27%)
Mar 31, 2006 12.75 12.87 12.33 12.55 224,498 -0.28(-2.18%)
Mar 30, 2006 12.86 13.05 12.75 12.83 113,856 -0.17(-1.31%)
Mar 29, 2006 12.87 13.25 12.75 13.00 230,277 +0.11(+0.85%)
Mar 28, 2006 13.99 14.00 12.62 12.89 357,549 -0.97(-7.00%)
Mar 27, 2006 15.00 15.00 13.85 13.86 159,624 -1.04(-6.98%)
Mar 24, 2006 14.29 14.95 14.23 14.90 81,368 +0.51(+3.54%)
Mar 23, 2006 15.02 15.17 14.21 14.39 265,900 -0.71(-4.70%)
Mar 22, 2006 14.99 15.18 14.99 15.10 193,500 +0.06(+0.40%)
Mar 21, 2006 15.02 15.16 15.02 15.04 93,820 -0.01(-0.07%)
Mar 20, 2006 15.07 15.39 15.04 15.05 121,936 -0.15(-0.99%)
Mar 17, 2006 15.01 15.75 15.01 15.20 121,375 -0.06(-0.39%)
Mar 16, 2006 15.01 15.30 15.00 15.26 74,674 +0.25(+1.67%)
Mar 15, 2006 15.02 15.27 15.00 15.01 45,886 -0.15(-0.99%)
Mar 14, 2006 14.93 15.39 14.70 15.16 106,923 +0.21(+1.40%)
Mar 13, 2006 15.03 15.40 14.95 14.95 79,825 -0.12(-0.80%)
Mar 10, 2006 14.88 15.19 14.68 15.07 157,814 +0.08(+0.53%)
Mar 09, 2006 14.92 15.10 14.75 14.99 51,483 -0.02(-0.13%)
Mar 08, 2006 14.94 15.07 14.80 15.01 44,231 -0.05(-0.33%)
Mar 07, 2006 14.92 15.18 14.78 15.06 99,446 +0.00(+0.00%)
Mar 06, 2006 15.08 15.35 15.03 15.06 56,929 -0.10(-0.66%)
Mar 03, 2006 15.22 15.36 15.03 15.16 81,918 -0.21(-1.37%)
Mar 02, 2006 14.98 15.39 14.98 15.37 159,074 +0.21(+1.39%)
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.