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, 2017 1.316 1.316 1.270 1.290 90,144 -0.03(-2.27%)
May 30, 2017 1.300 1.350 1.300 1.320 51,229 -0.02(-1.49%)
May 26, 2017 1.310 1.340 1.304 1.340 30,762 +0.04(+3.08%)
May 25, 2017 1.320 1.390 1.300 1.300 60,928 -0.02(-1.52%)
May 24, 2017 1.350 1.350 1.310 1.320 80,051 -0.05(-3.64%)
May 23, 2017 1.340 1.380 1.340 1.370 54,053 +0.04(+3.00%)
May 22, 2017 1.370 1.370 1.310 1.330 69,227 -0.02(-1.48%)
May 19, 2017 1.320 1.380 1.320 1.350 29,090 +0.02(+1.50%)
May 18, 2017 1.380 1.390 1.300 1.330 77,272 -0.07(-5.00%)
May 17, 2017 1.420 1.420 1.390 1.400 73,638 -0.01(-0.71%)
May 16, 2017 1.400 1.500 1.390 1.410 51,627 +0.01(+0.71%)
May 15, 2017 1.390 1.460 1.350 1.400 146,661 +0.01(+0.72%)
May 12, 2017 1.315 1.490 1.290 1.390 231,533 +0.08(+6.11%)
May 11, 2017 1.300 1.330 1.300 1.310 75,500 +0.01(+0.77%)
May 10, 2017 1.300 1.340 1.290 1.300 211,688 -0.03(-2.26%)
May 09, 2017 1.360 1.400 1.310 1.330 105,548 -0.02(-1.47%)
May 08, 2017 1.300 1.480 1.300 1.350 326,626 +0.01(+0.75%)
May 05, 2017 1.480 1.480 1.210 1.340 154,512 -0.12(-8.22%)
May 04, 2017 1.500 1.500 1.450 1.460 30,832 -0.04(-2.45%)
May 03, 2017 1.470 1.550 1.460 1.497 142,348 +0.04(+2.51%)
May 02, 2017 1.540 1.550 1.450 1.460 298,613 -0.07(-4.58%)
May 01, 2017 1.550 1.580 1.520 1.530 36,932 +0.00(+0.00%)
Apr 28, 2017 1.520 1.550 1.520 1.530 14,377 +0.00(+0.00%)
Apr 27, 2017 1.520 1.550 1.520 1.530 29,071 +0.01(+0.66%)
Apr 26, 2017 1.550 1.600 1.510 1.520 103,237 -0.03(-1.94%)
Apr 25, 2017 1.600 1.647 1.530 1.550 193,846 -0.05(-3.13%)
Apr 24, 2017 1.680 1.680 1.600 1.600 101,418 -0.03(-1.59%)
Apr 21, 2017 1.630 1.650 1.620 1.626 31,965 -0.02(-1.47%)
Apr 20, 2017 1.640 1.670 1.620 1.650 132,037 +0.05(+3.12%)
Apr 19, 2017 1.690 1.690 1.590 1.600 82,978 -0.06(-3.61%)
Apr 18, 2017 1.600 1.670 1.600 1.660 72,618 +0.05(+3.11%)
Apr 17, 2017 1.580 1.670 1.580 1.610 51,268 +0.02(+1.26%)
Apr 13, 2017 1.600 1.690 1.580 1.590 56,610 -0.04(-2.45%)
Apr 12, 2017 1.670 1.721 1.601 1.630 41,024 -0.10(-5.78%)
Apr 11, 2017 1.550 1.750 1.550 1.730 196,300 +0.16(+10.19%)
Apr 10, 2017 1.550 1.630 1.550 1.570 102,146 -0.02(-1.26%)
Apr 07, 2017 1.590 1.680 1.561 1.590 34,742 -0.02(-1.24%)
Apr 06, 2017 1.590 1.610 1.556 1.610 59,988 +0.00(+0.00%)
Apr 05, 2017 1.640 1.670 1.590 1.610 61,135 -0.04(-2.42%)
Apr 04, 2017 1.580 1.710 1.579 1.650 110,288 +0.04(+2.48%)
Apr 03, 2017 1.640 1.650 1.557 1.610 159,721 -0.04(-2.42%)
Mar 31, 2017 1.640 1.690 1.620 1.650 61,016 -0.04(-2.36%)
Mar 30, 2017 1.600 1.710 1.546 1.690 148,483 +0.08(+4.96%)
Mar 29, 2017 1.532 1.630 1.510 1.610 214,533 +0.08(+5.23%)
Mar 28, 2017 1.600 1.610 1.490 1.530 149,908 -0.05(-3.16%)
Mar 27, 2017 1.630 1.640 1.550 1.580 222,021 -0.07(-4.24%)
Mar 24, 2017 1.690 1.700 1.600 1.650 134,596 -0.05(-2.94%)
Mar 23, 2017 1.500 1.890 1.482 1.700 658,651 +0.23(+15.65%)
Mar 22, 2017 1.670 1.680 1.450 1.470 404,384 -0.20(-11.98%)
Mar 21, 2017 1.660 1.750 1.660 1.670 333,557 +0.00(+0.00%)
Mar 20, 2017 1.710 1.710 1.650 1.670 118,760 -0.04(-2.34%)
Mar 17, 2017 1.760 1.760 1.700 1.710 107,430 -0.02(-1.39%)
Mar 16, 2017 1.600 1.780 1.600 1.734 492,085 +0.15(+9.75%)
Mar 15, 2017 1.530 1.590 1.480 1.580 133,424 +0.08(+5.33%)
Mar 14, 2017 1.480 1.540 1.480 1.500 75,573 +0.02(+1.35%)
Mar 13, 2017 1.560 1.568 1.470 1.480 105,015 -0.08(-5.13%)
Mar 10, 2017 1.570 1.600 1.550 1.560 61,682 -0.01(-0.64%)
Mar 09, 2017 1.560 1.610 1.560 1.570 131,863 -0.01(-0.63%)
Mar 08, 2017 1.500 1.610 1.470 1.580 432,046 +0.08(+5.33%)
Mar 07, 2017 1.630 1.680 1.500 1.500 667,563 -0.18(-10.71%)
Mar 06, 2017 1.850 1.860 1.670 1.680 647,090 -0.18(-9.68%)
Mar 03, 2017 1.850 1.900 1.850 1.860 122,124 -0.02(-1.06%)
Mar 02, 2017 2.000 2.010 1.830 1.880 366,471 -0.13(-6.47%)
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.