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 (%)
Jan 31, 2014 2.940 3.150 2.920 3.040 781,330 +0.12(+4.11%)
Jan 30, 2014 3.340 3.483 2.880 2.920 2,025,851 -0.42(-12.57%)
Jan 29, 2014 3.390 3.550 3.300 3.340 486,319 -0.13(-3.75%)
Jan 28, 2014 3.540 3.690 3.450 3.470 347,995 -0.11(-3.07%)
Jan 27, 2014 3.850 3.900 3.230 3.580 1,171,988 -0.26(-6.77%)
Jan 24, 2014 4.030 4.070 3.810 3.840 535,113 -0.25(-6.11%)
Jan 23, 2014 4.330 4.380 4.030 4.090 896,201 -0.07(-1.68%)
Jan 22, 2014 3.940 4.200 3.870 4.160 628,045 +0.21(+5.32%)
Jan 21, 2014 3.990 4.058 3.700 3.950 837,519 +0.04(+1.02%)
Jan 17, 2014 4.290 3.910 3.910 3.910 1,028,200 -0.16(-3.93%)
Jan 16, 2014 4.000 4.070 3.660 4.070 1,121,578 +0.10(+2.52%)
Jan 15, 2014 3.670 4.370 3.670 3.970 4,402,672 +0.30(+8.17%)
Jan 14, 2014 3.490 3.700 3.330 3.670 1,020,808 +0.40(+12.23%)
Jan 13, 2014 3.460 3.500 3.250 3.270 445,818 -0.14(-4.11%)
Jan 10, 2014 3.590 3.610 3.300 3.410 546,725 -0.13(-3.67%)
Jan 09, 2014 3.440 3.720 3.413 3.540 738,787 +0.15(+4.42%)
Jan 08, 2014 3.320 3.550 3.320 3.390 341,306 +0.08(+2.42%)
Jan 07, 2014 3.160 3.390 3.150 3.310 589,195 +0.18(+5.75%)
Jan 06, 2014 3.120 3.180 3.000 3.130 397,321 +0.03(+0.97%)
Jan 03, 2014 3.110 3.180 3.080 3.100 168,324 +0.00(+0.00%)
Jan 02, 2014 3.250 3.270 3.020 3.100 505,663 -0.17(-5.20%)
Dec 31, 2013 3.170 3.270 3.270 3.270 209,800 +0.09(+2.83%)
Dec 30, 2013 3.350 3.360 3.150 3.180 393,114 -0.19(-5.64%)
Dec 27, 2013 3.490 3.520 3.330 3.370 266,538 -0.10(-2.88%)
Dec 26, 2013 3.450 3.500 3.310 3.470 510,095 +0.06(+1.76%)
Dec 24, 2013 3.670 3.680 3.380 3.410 380,253 -0.28(-7.59%)
Dec 23, 2013 3.600 3.735 3.450 3.690 1,052,670 +0.21(+6.03%)
Dec 20, 2013 3.250 3.550 3.220 3.480 1,210,616 +0.33(+10.48%)
Dec 19, 2013 3.300 3.440 3.140 3.150 678,818 -0.08(-2.48%)
Dec 18, 2013 3.150 3.300 3.070 3.230 378,372 +0.08(+2.54%)
Dec 17, 2013 3.000 3.370 3.000 3.150 1,766,051 +0.18(+6.06%)
Dec 16, 2013 3.070 3.190 2.940 2.970 279,423 -0.04(-1.33%)
Dec 13, 2013 2.970 3.040 2.930 3.010 171,572 +0.07(+2.38%)
Dec 12, 2013 3.060 3.140 2.930 2.940 389,319 -0.15(-4.85%)
Dec 11, 2013 3.070 3.160 3.050 3.090 276,690 +0.04(+1.31%)
Dec 10, 2013 2.970 3.310 2.900 3.050 1,321,181 +0.04(+1.33%)
Dec 09, 2013 3.270 3.270 2.990 3.010 390,581 -0.22(-6.81%)
Dec 06, 2013 3.000 3.260 2.920 3.230 0 +0.24(+8.03%)
Dec 05, 2013 3.080 3.176 2.950 2.990 0 -0.12(-3.86%)
Dec 04, 2013 3.040 3.130 2.981 3.110 0 +0.03(+0.97%)
Dec 03, 2013 3.030 3.141 2.970 3.080 0 +0.00(+0.00%)
Dec 02, 2013 3.150 3.200 3.010 3.080 0 -0.13(-4.05%)
Nov 29, 2013 2.860 3.221 2.750 3.210 0 +0.32(+11.07%)
Nov 27, 2013 3.220 3.290 2.860 2.890 0 -0.32(-9.97%)
Nov 26, 2013 3.400 3.410 3.100 3.210 797,558 +0.00(+0.00%)
Nov 25, 2013 3.500 3.500 3.170 3.210 0 -0.22(-6.41%)
Nov 22, 2013 3.560 3.700 3.270 3.430 0 +0.04(+1.18%)
Nov 21, 2013 3.040 3.580 2.960 3.390 2,223,702 +0.48(+16.49%)
Nov 20, 2013 3.000 3.030 2.700 2.910 904,979 -0.13(-4.28%)
Nov 19, 2013 3.230 3.300 2.940 3.040 1,566,858 -0.19(-5.88%)
Nov 18, 2013 3.060 3.500 2.950 3.230 4,854,477 +0.36(+12.54%)
Nov 15, 2013 2.640 2.930 2.630 2.870 0 +0.24(+9.13%)
Nov 14, 2013 2.250 2.640 2.180 2.630 1,241,714 +0.46(+21.20%)
Nov 13, 2013 2.230 2.430 2.110 2.170 0 -0.05(-2.25%)
Nov 12, 2013 1.810 2.430 1.800 2.220 2,702,344 +0.42(+23.33%)
Nov 11, 2013 1.810 1.810 1.730 1.800 0 +0.05(+2.86%)
Nov 08, 2013 1.730 1.770 1.700 1.750 0 +0.02(+1.16%)
Nov 07, 2013 1.780 1.780 1.700 1.730 0 -0.02(-1.14%)
Nov 06, 2013 1.830 1.830 1.730 1.750 0 -0.05(-2.78%)
Nov 05, 2013 1.800 1.880 1.760 1.800 0 +0.09(+5.26%)
Nov 04, 2013 1.750 1.750 1.690 1.710 0 -0.03(-1.72%)
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.