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, 2016 0.8700 0.9500 0.8563 0.8600 128,860 -0.01(-1.15%)
May 27, 2016 0.8500 0.8700 0.8700 0.8700 34,000 +0.02(+2.35%)
May 26, 2016 0.9056 0.9400 0.8500 0.8500 19,368 -0.03(-3.41%)
May 25, 2016 0.8558 0.9387 0.8558 0.8800 8,450 +0.02(+2.31%)
May 24, 2016 0.8800 0.9500 0.8558 0.8601 32,498 -0.03(-3.36%)
May 23, 2016 0.8900 0.9175 0.8700 0.8900 17,850 +0.02(+2.31%)
May 20, 2016 0.8700 0.9898 0.8600 0.8699 24,920 -0.01(-1.15%)
May 19, 2016 0.9000 0.9600 0.8500 0.8800 67,030 -0.04(-4.62%)
May 18, 2016 0.9800 0.9904 0.9100 0.9226 50,603 -0.05(-4.89%)
May 17, 2016 0.9580 0.9900 0.9352 0.9700 35,987 +0.04(+4.30%)
May 16, 2016 0.8900 0.9600 0.8900 0.9300 72,933 +0.06(+6.90%)
May 13, 2016 0.8700 0.9000 0.8700 0.8700 18,664 +0.00(+0.00%)
May 12, 2016 0.9000 0.9300 0.8600 0.8700 114,634 -0.01(-1.16%)
May 11, 2016 0.8516 0.9200 0.8502 0.8802 119,036 -0.01(-1.10%)
May 10, 2016 0.8000 0.9299 0.8000 0.8900 57,311 +0.07(+8.52%)
May 09, 2016 0.8850 0.9700 0.8000 0.8201 48,478 -0.06(-6.82%)
May 06, 2016 0.8652 0.8801 0.8480 0.8801 29,134 +0.00(+0.01%)
May 05, 2016 0.9075 0.9300 0.8800 0.8800 20,390 -0.03(-3.30%)
May 04, 2016 0.8900 0.9300 0.8900 0.9100 13,850 +0.03(+3.41%)
May 03, 2016 0.8800 0.9399 0.8800 0.8800 54,195 -0.01(-1.12%)
May 02, 2016 0.8700 0.9000 0.8651 0.8900 22,217 +0.02(+2.30%)
Apr 29, 2016 0.8800 0.9100 0.8690 0.8700 19,899 -0.03(-3.33%)
Apr 28, 2016 0.9100 0.9200 0.8800 0.9000 43,255 -0.01(-1.10%)
Apr 27, 2016 0.9400 0.9400 0.9100 0.9100 5,925 -0.03(-3.19%)
Apr 26, 2016 0.9000 0.9400 0.9000 0.9400 74,173 +0.04(+4.44%)
Apr 25, 2016 0.9201 0.9799 0.8900 0.9000 22,898 -0.06(-5.94%)
Apr 22, 2016 0.9500 0.9800 0.9200 0.9568 35,175 +0.01(+0.71%)
Apr 21, 2016 0.9503 0.9900 0.8700 0.9501 64,447 +0.00(+0.01%)
Apr 20, 2016 0.9600 1.000 0.9000 0.9500 66,665 -0.03(-3.06%)
Apr 19, 2016 1.000 1.010 0.9600 0.9800 54,795 +0.02(+2.08%)
Apr 18, 2016 0.9990 0.9990 0.9300 0.9600 37,226 -0.03(-3.03%)
Apr 15, 2016 0.9900 1.010 0.9800 0.9900 58,334 +0.01(+1.02%)
Apr 14, 2016 0.9990 1.010 0.9403 0.9800 166,200 +0.01(+1.18%)
Apr 13, 2016 0.8827 0.9701 0.8800 0.9686 204,001 +0.03(+3.04%)
Apr 12, 2016 0.8800 0.9500 0.8601 0.9400 148,588 +0.02(+2.73%)
Apr 11, 2016 0.9500 0.9500 0.9100 0.9150 81,783 -0.03(-3.68%)
Apr 08, 2016 0.9400 0.9500 0.8600 0.9500 41,268 +0.01(+1.06%)
Apr 07, 2016 0.9500 1.030 0.9400 0.9400 185,920 +0.00(+0.00%)
Apr 06, 2016 0.9001 0.9492 0.8900 0.9400 92,092 +0.01(+1.08%)
Apr 05, 2016 0.8900 0.9399 0.8900 0.9300 63,966 +0.03(+3.33%)
Apr 04, 2016 0.9200 0.9300 0.8900 0.9000 85,666 -0.04(-4.26%)
Apr 01, 2016 0.9600 0.9800 0.9200 0.9400 119,102 -0.03(-2.65%)
Mar 31, 2016 0.9839 0.9900 0.9500 0.9656 188,803 -0.04(-4.40%)
Mar 30, 2016 1.020 1.020 0.9282 1.010 79,852 +0.01(+1.00%)
Mar 29, 2016 1.050 1.050 0.9120 1.000 105,706 -0.05(-4.76%)
Mar 28, 2016 1.050 1.100 1.000 1.050 465,354 +0.02(+1.94%)
Mar 24, 2016 0.9500 1.030 1.030 1.030 230,300 +0.08(+8.42%)
Mar 23, 2016 1.020 1.070 0.9400 0.9500 341,247 +0.03(+3.26%)
Mar 22, 2016 0.9114 0.9483 0.8900 0.9200 40,817 -0.03(-3.16%)
Mar 21, 2016 0.9700 0.9900 0.9500 0.9500 124,086 +0.00(+0.00%)
Mar 18, 2016 0.9880 1.010 0.9500 0.9500 117,714 -0.02(-2.06%)
Mar 17, 2016 0.8999 1.000 0.8900 0.9700 100,040 +0.08(+8.99%)
Mar 16, 2016 0.9200 0.9501 0.8900 0.8900 78,046 -0.04(-4.30%)
Mar 15, 2016 1.040 1.040 0.9200 0.9300 212,073 -0.10(-9.71%)
Mar 14, 2016 0.9700 1.067 0.9700 1.030 221,689 +0.03(+3.01%)
Mar 11, 2016 0.9700 1.010 0.9600 0.9999 542,884 +0.04(+4.41%)
Mar 10, 2016 0.9100 0.9699 0.9100 0.9577 84,873 +0.03(+2.98%)
Mar 09, 2016 0.8700 0.9387 0.8420 0.9300 192,580 +0.09(+10.71%)
Mar 08, 2016 0.8100 0.8400 0.7800 0.8400 192,888 +0.01(+1.20%)
Mar 07, 2016 0.7700 0.8300 0.7600 0.8300 496,473 +0.09(+12.16%)
Mar 04, 2016 0.7300 0.7600 0.7299 0.7400 16,258 +0.01(+1.38%)
Mar 03, 2016 0.7600 0.7600 0.6900 0.7299 30,841 +0.02(+2.80%)
Mar 02, 2016 0.7400 0.7700 0.7000 0.7100 85,334 -0.04(-4.70%)
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.