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 29, 2015 1.240 1.430 1.240 1.400 815,314 +0.15(+12.00%)
May 28, 2015 1.270 1.350 1.230 1.250 727,108 -0.02(-1.57%)
May 27, 2015 1.300 1.310 1.246 1.270 204,072 -0.02(-1.55%)
May 26, 2015 1.290 1.330 1.270 1.290 119,107 -0.02(-1.53%)
May 22, 2015 1.320 1.310 1.310 1.310 144,700 -0.01(-0.76%)
May 21, 2015 1.324 1.380 1.290 1.320 202,758 +0.02(+1.54%)
May 20, 2015 1.360 1.380 1.280 1.300 247,203 -0.08(-5.80%)
May 19, 2015 1.370 1.400 1.330 1.380 139,295 +0.02(+1.47%)
May 18, 2015 1.390 1.420 1.350 1.360 161,501 -0.05(-3.55%)
May 15, 2015 1.390 1.420 1.350 1.410 57,639 +0.01(+0.71%)
May 14, 2015 1.390 1.410 1.350 1.400 191,420 +0.02(+1.44%)
May 13, 2015 1.400 1.430 1.360 1.380 74,986 -0.03(-2.12%)
May 12, 2015 1.450 1.460 1.400 1.410 235,355 +0.02(+1.44%)
May 11, 2015 1.360 1.410 1.360 1.390 60,848 +0.03(+1.97%)
May 08, 2015 1.360 1.430 1.350 1.363 94,109 +0.00(+0.24%)
May 07, 2015 1.360 1.370 1.330 1.360 70,230 -0.01(-0.73%)
May 06, 2015 1.390 1.420 1.350 1.370 66,636 -0.02(-1.44%)
May 05, 2015 1.430 1.440 1.390 1.390 77,173 -0.03(-2.11%)
May 04, 2015 1.450 1.460 1.390 1.420 156,183 -0.03(-2.07%)
May 01, 2015 1.360 1.450 1.360 1.450 105,457 +0.07(+5.07%)
Apr 30, 2015 1.400 1.400 1.350 1.380 137,904 -0.02(-1.43%)
Apr 29, 2015 1.400 1.408 1.355 1.400 142,176 +0.00(+0.00%)
Apr 28, 2015 1.440 1.440 1.380 1.400 182,430 -0.01(-0.71%)
Apr 27, 2015 1.500 1.502 1.400 1.410 361,690 -0.09(-6.00%)
Apr 24, 2015 1.600 1.605 1.460 1.500 418,152 -0.10(-6.25%)
Apr 23, 2015 1.590 1.690 1.550 1.600 726,867 +0.02(+1.27%)
Apr 22, 2015 1.560 1.600 1.550 1.580 179,857 +0.03(+1.94%)
Apr 21, 2015 1.520 1.580 1.520 1.550 258,443 +0.01(+0.65%)
Apr 20, 2015 1.560 1.600 1.530 1.540 187,520 -0.01(-0.65%)
Apr 17, 2015 1.560 1.590 1.510 1.550 106,757 -0.03(-1.90%)
Apr 16, 2015 1.610 1.659 1.500 1.580 337,042 +0.00(+0.00%)
Apr 15, 2015 1.690 1.730 1.550 1.580 926,891 +0.04(+2.60%)
Apr 14, 2015 1.590 1.590 1.510 1.540 108,782 -0.02(-1.28%)
Apr 13, 2015 1.610 1.610 1.540 1.560 121,138 -0.03(-1.89%)
Apr 10, 2015 1.540 1.620 1.530 1.590 258,496 +0.07(+4.61%)
Apr 09, 2015 1.490 1.520 1.460 1.520 144,133 +0.05(+3.40%)
Apr 08, 2015 1.470 1.490 1.435 1.470 109,143 +0.01(+0.68%)
Apr 07, 2015 1.470 1.490 1.440 1.460 119,234 +0.00(+0.00%)
Apr 06, 2015 1.510 1.510 1.420 1.460 191,660 -0.04(-2.67%)
Apr 02, 2015 1.490 1.500 1.500 1.500 206,100 +0.01(+0.67%)
Apr 01, 2015 1.470 1.550 1.450 1.490 247,387 +0.00(+0.00%)
Mar 31, 2015 1.490 1.500 1.370 1.490 368,475 +0.00(+0.00%)
Mar 30, 2015 1.670 1.670 1.480 1.490 643,292 -0.12(-7.45%)
Mar 27, 2015 1.650 1.690 1.530 1.610 736,742 -0.06(-3.59%)
Mar 26, 2015 1.560 1.840 1.460 1.670 4,422,995 +0.16(+10.60%)
Mar 25, 2015 1.300 1.740 1.170 1.510 5,224,857 +0.22(+17.05%)
Mar 24, 2015 1.290 1.320 1.240 1.290 207,613 +0.01(+0.78%)
Mar 23, 2015 1.300 1.320 1.260 1.280 290,587 +0.01(+0.79%)
Mar 20, 2015 1.130 1.290 1.130 1.270 640,948 +0.13(+11.40%)
Mar 19, 2015 1.040 1.150 1.040 1.140 232,791 +0.10(+9.62%)
Mar 18, 2015 1.030 1.080 1.000 1.040 267,725 +0.02(+1.96%)
Mar 17, 2015 1.120 1.170 1.010 1.020 378,389 -0.11(-9.73%)
Mar 16, 2015 1.210 1.210 1.120 1.130 95,023 -0.05(-4.24%)
Mar 13, 2015 1.220 1.230 1.160 1.180 107,322 -0.01(-0.84%)
Mar 12, 2015 1.160 1.200 1.130 1.190 80,306 +0.03(+2.59%)
Mar 11, 2015 1.230 1.238 1.150 1.160 112,804 -0.06(-4.92%)
Mar 10, 2015 1.170 1.220 1.120 1.220 295,557 +0.05(+4.27%)
Mar 09, 2015 1.230 1.250 1.170 1.170 150,080 -0.07(-5.65%)
Mar 06, 2015 1.260 1.260 1.180 1.240 387,903 -0.02(-1.59%)
Mar 05, 2015 1.260 1.280 1.250 1.260 121,652 +0.01(+0.80%)
Mar 04, 2015 1.270 1.290 1.220 1.250 181,663 -0.04(-3.10%)
Mar 03, 2015 1.290 1.310 1.290 1.290 162,314 -0.03(-2.27%)
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.