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 30, 2008 2.850 2.950 2.760 2.920 55,909 +0.03(+1.04%)
May 29, 2008 2.610 2.900 2.550 2.890 301,580 +0.24(+9.06%)
May 28, 2008 2.400 2.730 2.310 2.650 88,500 +0.34(+14.72%)
May 27, 2008 2.460 2.460 2.130 2.310 52,874 -0.17(-6.85%)
May 26, 2008 2.600 2.600 2.460 2.480 25,790 +0.00(+0.00%)
May 23, 2008 2.600 2.600 2.460 2.480 25,790 -0.08(-3.13%)
May 22, 2008 2.610 2.610 2.500 2.560 43,302 -0.04(-1.54%)
May 21, 2008 2.580 2.690 2.580 2.600 23,658 +0.00(+0.00%)
May 20, 2008 2.580 2.650 2.560 2.600 26,708 -0.02(-0.76%)
May 19, 2008 2.560 2.660 2.550 2.620 27,485 +0.02(+0.77%)
May 16, 2008 2.620 2.650 2.560 2.600 17,400 -0.06(-2.26%)
May 15, 2008 2.620 2.710 2.580 2.660 28,589 +0.00(+0.00%)
May 14, 2008 2.690 2.710 2.620 2.660 21,830 -0.04(-1.48%)
May 13, 2008 2.670 2.730 2.610 2.700 32,184 +0.02(+0.75%)
May 12, 2008 2.670 2.680 2.580 2.680 24,757 -0.02(-0.74%)
May 09, 2008 2.810 2.810 2.670 2.700 17,750 -0.05(-1.82%)
May 08, 2008 2.780 2.881 2.750 2.750 28,825 -0.02(-0.72%)
May 07, 2008 2.820 2.830 2.770 2.770 26,400 -0.08(-2.81%)
May 06, 2008 2.860 2.860 2.780 2.850 59,395 -0.06(-2.06%)
May 05, 2008 2.950 2.950 2.810 2.910 25,520 -0.08(-2.68%)
May 02, 2008 2.950 3.000 2.870 2.990 17,057 +0.05(+1.70%)
May 01, 2008 2.840 2.950 2.840 2.940 7,025 +0.04(+1.38%)
Apr 30, 2008 2.780 2.900 2.750 2.900 37,642 +0.15(+5.45%)
Apr 29, 2008 2.710 2.760 2.660 2.750 21,200 +0.00(+0.00%)
Apr 28, 2008 2.703 2.800 2.650 2.750 10,750 -0.05(-1.75%)
Apr 25, 2008 2.770 2.800 2.560 2.799 23,890 +0.02(+0.68%)
Apr 24, 2008 2.670 2.810 2.670 2.780 11,750 +0.07(+2.58%)
Apr 23, 2008 2.690 2.730 2.560 2.710 22,776 +0.11(+4.23%)
Apr 22, 2008 2.650 2.680 2.560 2.600 14,500 -0.05(-1.89%)
Apr 21, 2008 2.700 2.780 2.650 2.650 22,344 -0.09(-3.28%)
Apr 18, 2008 2.770 2.840 2.700 2.740 28,696 +0.04(+1.48%)
Apr 17, 2008 2.640 2.840 2.640 2.700 20,200 -0.03(-1.10%)
Apr 16, 2008 2.540 2.900 2.480 2.730 83,075 +0.18(+7.06%)
Apr 15, 2008 2.740 2.740 2.510 2.550 52,095 -0.21(-7.61%)
Apr 14, 2008 2.840 2.840 2.700 2.760 53,140 -0.03(-1.08%)
Apr 11, 2008 2.730 2.810 2.690 2.790 26,640 +0.00(+0.00%)
Apr 10, 2008 2.910 2.910 2.770 2.790 25,100 -0.15(-5.10%)
Apr 09, 2008 2.890 3.000 2.670 2.940 64,110 +0.02(+0.68%)
Apr 08, 2008 2.920 2.950 2.840 2.920 22,560 -0.01(-0.34%)
Apr 07, 2008 3.010 3.050 2.910 2.930 77,386 -0.10(-3.30%)
Apr 04, 2008 3.090 3.230 2.940 3.030 87,685 +0.00(+0.00%)
Apr 03, 2008 2.800 3.140 2.790 3.030 45,117 -0.03(-0.98%)
Apr 02, 2008 2.990 3.100 2.780 3.060 109,850 +0.04(+1.32%)
Apr 01, 2008 2.940 3.140 2.660 3.020 230,873 +0.07(+2.38%)
Mar 31, 2008 2.810 2.950 2.610 2.950 97,705 +0.24(+8.85%)
Mar 28, 2008 2.710 2.720 2.610 2.710 68,500 -0.07(-2.51%)
Mar 27, 2008 2.660 2.780 2.610 2.780 31,890 +0.04(+1.46%)
Mar 26, 2008 2.660 2.750 2.500 2.740 123,041 +0.09(+3.40%)
Mar 25, 2008 2.870 2.950 2.610 2.650 59,723 -0.17(-6.03%)
Mar 24, 2008 2.810 3.200 2.810 2.820 95,741 -0.03(-1.05%)
Mar 21, 2008 2.870 2.910 2.790 2.850 46,728 +0.00(+0.00%)
Mar 20, 2008 2.870 2.910 2.790 2.850 46,728 -0.08(-2.73%)
Mar 19, 2008 2.910 2.940 2.740 2.930 36,392 -0.01(-0.34%)
Mar 18, 2008 2.890 2.940 2.550 2.940 99,737 +0.09(+3.19%)
Mar 17, 2008 2.610 2.849 2.610 2.849 67,514 -0.12(-4.07%)
Mar 14, 2008 2.900 3.000 2.680 2.970 129,549 +0.09(+3.13%)
Mar 13, 2008 2.790 3.000 2.640 2.880 53,830 +0.03(+1.05%)
Mar 12, 2008 2.850 2.880 2.540 2.850 179,861 +0.00(+0.00%)
Mar 11, 2008 2.990 3.000 2.470 2.850 72,013 -0.01(-0.35%)
Mar 10, 2008 2.920 3.000 2.790 2.860 72,746 -0.17(-5.61%)
Mar 07, 2008 3.000 3.030 2.910 3.030 82,015 +0.05(+1.68%)
Mar 06, 2008 3.030 3.080 2.900 2.980 92,838 -0.02(-0.67%)
Mar 05, 2008 2.980 3.060 2.960 3.000 75,118 -0.01(-0.33%)
Mar 04, 2008 3.030 3.060 2.920 3.010 43,452 -0.09(-2.90%)
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.