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, 2019 0.4800 0.4800 0.4611 0.4800 63,800 -0.01(-1.96%)
May 30, 2019 0.5099 0.5099 0.4752 0.4896 173,228 +0.00(+0.95%)
May 29, 2019 0.4700 0.4999 0.4700 0.4850 21,779 -0.01(-1.02%)
May 28, 2019 0.4900 0.5098 0.4750 0.4900 76,617 +0.00(+0.00%)
May 24, 2019 0.5100 0.5100 0.4700 0.4900 28,400 +0.01(+1.64%)
May 23, 2019 0.4835 0.5100 0.4800 0.4821 7,749 -0.03(-5.45%)
May 22, 2019 0.5391 0.5391 0.4850 0.5099 21,790 +0.02(+4.36%)
May 21, 2019 0.4836 0.5200 0.4835 0.4886 10,729 +0.00(+0.14%)
May 20, 2019 0.4910 0.5300 0.4810 0.4879 50,335 -0.01(-1.39%)
May 17, 2019 0.5074 0.5500 0.4600 0.4948 8,800 -0.02(-2.96%)
May 16, 2019 0.4900 0.5255 0.4900 0.5099 34,872 +0.02(+5.09%)
May 15, 2019 0.4750 0.5025 0.4750 0.4852 37,728 +0.01(+1.19%)
May 14, 2019 0.5396 0.5396 0.4777 0.4795 49,860 -0.01(-2.12%)
May 13, 2019 0.4930 0.5547 0.4700 0.4899 275,087 -0.01(-2.95%)
May 10, 2019 0.5544 0.5544 0.5000 0.5048 96,900 -0.03(-4.75%)
May 09, 2019 0.5010 0.5300 0.5010 0.5300 19,352 +0.02(+3.92%)
May 08, 2019 0.5010 0.5250 0.5010 0.5100 98,037 -0.01(-1.90%)
May 07, 2019 0.5520 0.5702 0.5000 0.5199 413,282 -0.07(-11.90%)
May 06, 2019 0.5700 0.6000 0.5700 0.5901 98,476 -0.00(-0.66%)
May 03, 2019 0.5700 0.6080 0.5700 0.5940 66,700 +0.01(+1.73%)
May 02, 2019 0.5700 0.5900 0.5700 0.5839 68,800 -0.01(-1.03%)
May 01, 2019 0.5800 0.5900 0.5511 0.5900 106,331 +0.01(+1.71%)
Apr 30, 2019 0.5917 0.6089 0.5800 0.5801 56,464 -0.03(-4.73%)
Apr 29, 2019 0.6283 0.6283 0.6000 0.6089 23,142 -0.00(-0.20%)
Apr 26, 2019 0.6026 0.6200 0.6026 0.6101 13,400 -0.01(-0.97%)
Apr 25, 2019 0.5917 0.6590 0.5914 0.6161 74,702 +0.01(+1.68%)
Apr 24, 2019 0.6200 0.6500 0.5913 0.6059 369,496 -0.00(-0.66%)
Apr 23, 2019 0.6047 0.6230 0.6047 0.6099 28,463 -0.01(-1.64%)
Apr 22, 2019 0.6240 0.6240 0.6047 0.6201 59,500 -0.00(-0.37%)
Apr 18, 2019 0.6200 0.6224 0.6017 0.6224 66,100 +0.00(+0.40%)
Apr 17, 2019 0.6300 0.6300 0.6016 0.6199 69,186 -0.00(-0.19%)
Apr 16, 2019 0.6262 0.6498 0.6211 0.6211 29,492 -0.01(-1.43%)
Apr 15, 2019 0.6300 0.6496 0.6224 0.6301 28,700 -0.03(-4.21%)
Apr 12, 2019 0.6371 0.6589 0.6222 0.6578 34,200 +0.01(+1.20%)
Apr 11, 2019 0.6489 0.6590 0.6211 0.6500 20,083 +0.02(+3.97%)
Apr 10, 2019 0.6356 0.6500 0.6231 0.6252 60,802 -0.01(-2.31%)
Apr 09, 2019 0.6212 0.6600 0.6212 0.6400 25,826 +0.00(+0.47%)
Apr 08, 2019 0.6255 0.6580 0.6211 0.6370 70,094 +0.01(+1.90%)
Apr 05, 2019 0.6601 0.6878 0.6251 0.6251 132,500 -0.04(-5.30%)
Apr 04, 2019 0.6964 0.6993 0.6601 0.6601 79,028 -0.02(-2.96%)
Apr 03, 2019 0.6600 0.7033 0.6600 0.6802 183,070 +0.03(+5.29%)
Apr 02, 2019 0.6500 0.6640 0.6311 0.6460 102,366 +0.01(+0.94%)
Apr 01, 2019 0.6900 0.7400 0.6300 0.6400 288,924 +0.00(+0.38%)
Mar 29, 2019 0.6402 0.6700 0.6305 0.6376 51,100 -0.02(-3.38%)
Mar 28, 2019 0.6668 0.6698 0.6250 0.6599 23,789 -0.01(-1.51%)
Mar 27, 2019 0.6700 0.6700 0.6213 0.6700 33,946 +0.02(+3.06%)
Mar 26, 2019 0.6300 0.6595 0.6262 0.6501 27,545 +0.01(+1.58%)
Mar 25, 2019 0.6300 0.6700 0.6200 0.6400 54,856 +0.01(+1.59%)
Mar 22, 2019 0.6403 0.6598 0.6250 0.6300 45,800 -0.02(-3.12%)
Mar 21, 2019 0.6750 0.6799 0.6502 0.6503 101,769 -0.03(-4.37%)
Mar 20, 2019 0.6785 0.6999 0.6700 0.6800 34,415 +0.00(+0.00%)
Mar 19, 2019 0.6998 0.7000 0.6750 0.6800 35,625 +0.00(+0.38%)
Mar 18, 2019 0.6500 0.6800 0.6500 0.6774 53,483 +0.03(+5.02%)
Mar 15, 2019 0.6301 0.6900 0.6301 0.6450 154,800 +0.02(+2.38%)
Mar 14, 2019 0.6200 0.6400 0.6134 0.6300 77,883 +0.03(+4.83%)
Mar 13, 2019 0.6500 0.7000 0.6010 0.6010 540,938 -0.15(-20.40%)
Mar 12, 2019 0.7500 0.7796 0.7500 0.7550 30,256 +0.01(+0.67%)
Mar 11, 2019 0.7600 0.7796 0.7422 0.7500 19,787 -0.01(-0.85%)
Mar 08, 2019 0.7320 0.7699 0.7300 0.7564 48,100 +0.02(+2.22%)
Mar 07, 2019 0.7351 0.7878 0.7351 0.7400 49,599 +0.00(+0.00%)
Mar 06, 2019 0.7890 0.7998 0.7351 0.7400 67,719 -0.04(-5.61%)
Mar 05, 2019 0.7900 0.8097 0.7840 0.7840 21,099 -0.00(-0.15%)
Mar 04, 2019 0.7900 0.8099 0.7850 0.7852 46,359 -0.01(-1.85%)
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.