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 (%)
Nov 28, 2014 1.810 1.830 1.730 1.760 334,939 -0.07(-3.83%)
Nov 26, 2014 1.720 1.830 1.830 1.830 711,000 +0.11(+6.40%)
Nov 25, 2014 1.650 1.770 1.620 1.720 1,143,703 +0.10(+6.17%)
Nov 24, 2014 1.630 1.650 1.600 1.620 1,119,134 +0.01(+0.62%)
Nov 21, 2014 1.650 1.690 1.600 1.610 4,697,431 -0.29(-15.26%)
Nov 20, 2014 1.990 2.040 1.900 1.900 513,723 -0.08(-4.04%)
Nov 19, 2014 2.000 2.040 1.940 1.980 203,247 -0.04(-1.98%)
Nov 18, 2014 2.160 2.180 1.970 2.020 698,381 -0.15(-6.91%)
Nov 17, 2014 2.360 2.440 2.150 2.170 486,002 -0.21(-8.82%)
Nov 14, 2014 2.350 2.400 2.345 2.380 228,743 +0.01(+0.42%)
Nov 13, 2014 2.380 2.407 2.330 2.370 234,366 -0.03(-1.25%)
Nov 12, 2014 2.350 2.450 2.300 2.400 445,917 +0.06(+2.56%)
Nov 11, 2014 2.450 2.452 2.060 2.340 2,140,106 -0.26(-10.00%)
Nov 10, 2014 2.660 2.740 2.595 2.600 300,157 -0.07(-2.62%)
Nov 07, 2014 2.560 2.690 2.470 2.670 286,317 +0.10(+3.89%)
Nov 06, 2014 2.520 2.600 2.480 2.570 206,710 +0.05(+1.98%)
Nov 05, 2014 2.560 2.640 2.490 2.520 366,649 -0.03(-1.18%)
Nov 04, 2014 2.440 2.550 2.425 2.550 266,637 +0.12(+4.94%)
Nov 03, 2014 2.340 2.490 2.340 2.430 418,418 +0.06(+2.53%)
Oct 31, 2014 2.340 2.400 2.290 2.370 280,110 +0.05(+2.16%)
Oct 30, 2014 2.320 2.380 2.250 2.320 140,443 +0.01(+0.43%)
Oct 29, 2014 2.270 2.310 2.220 2.310 111,523 +0.01(+0.43%)
Oct 28, 2014 2.240 2.330 2.150 2.300 239,338 +0.12(+5.50%)
Oct 27, 2014 2.250 2.250 2.250 2.180 275,986 -0.07(-3.11%)
Oct 24, 2014 2.260 2.330 2.200 2.250 200,173 -0.05(-2.17%)
Oct 23, 2014 2.300 2.320 2.200 2.300 303,910 +0.11(+5.02%)
Oct 22, 2014 2.350 2.350 2.160 2.190 455,956 -0.16(-6.81%)
Oct 21, 2014 2.330 2.490 2.250 2.350 1,106,150 +0.18(+8.29%)
Oct 20, 2014 2.130 2.130 2.070 2.170 252,138 +0.07(+3.33%)
Oct 17, 2014 2.380 2.400 2.010 2.100 797,903 -0.10(-4.55%)
Oct 16, 2014 1.960 2.270 1.960 2.200 585,300 +0.23(+11.68%)
Oct 15, 2014 1.880 1.980 1.857 1.970 372,831 +0.03(+1.55%)
Oct 14, 2014 2.090 2.100 1.900 1.940 340,055 -0.02(-1.02%)
Oct 13, 2014 1.920 2.030 1.800 1.960 611,751 +0.04(+2.08%)
Oct 10, 2014 2.030 2.100 1.900 1.920 856,227 -0.15(-7.25%)
Oct 09, 2014 2.240 2.250 2.030 2.070 514,931 -0.16(-7.17%)
Oct 08, 2014 2.210 2.273 2.150 2.230 399,701 +0.07(+3.24%)
Oct 07, 2014 2.430 2.430 2.140 2.160 1,228,552 -0.36(-14.29%)
Oct 06, 2014 2.610 2.700 2.470 2.520 566,418 -0.09(-3.45%)
Oct 03, 2014 2.550 2.680 2.500 2.610 415,315 +0.06(+2.35%)
Oct 02, 2014 2.610 2.620 2.470 2.550 609,501 -0.09(-3.41%)
Oct 01, 2014 2.730 2.800 2.610 2.640 715,689 -0.13(-4.69%)
Sep 30, 2014 2.670 2.860 2.540 2.770 1,214,496 +0.08(+2.97%)
Sep 29, 2014 2.760 2.830 2.670 2.690 764,379 -0.13(-4.61%)
Sep 26, 2014 2.940 2.970 2.730 2.820 1,170,077 -0.16(-5.37%)
Sep 25, 2014 2.870 3.040 2.800 2.980 965,012 +0.05(+1.71%)
Sep 24, 2014 3.020 3.130 2.860 2.930 1,246,722 -0.17(-5.48%)
Sep 23, 2014 3.470 3.480 3.080 3.100 3,927,761 +0.18(+6.16%)
Sep 22, 2014 3.130 3.250 2.880 2.920 1,859,834 -0.19(-6.11%)
Sep 19, 2014 3.510 3.530 3.060 3.110 2,515,978 -0.43(-12.15%)
Sep 18, 2014 3.530 3.700 3.280 3.540 2,335,628 +0.03(+0.85%)
Sep 17, 2014 4.000 4.040 3.500 3.510 3,270,754 -0.12(-3.31%)
Sep 16, 2014 3.500 3.810 3.410 3.630 3,881,753 +0.02(+0.55%)
Sep 15, 2014 4.150 4.590 3.570 3.610 20,056,126 -0.19(-5.00%)
Sep 12, 2014 3.370 3.940 3.300 3.800 8,003,550 +0.51(+15.50%)
Sep 11, 2014 3.500 3.600 3.120 3.290 5,907,146 -0.26(-7.32%)
Sep 10, 2014 3.810 5.000 3.490 3.550 32,466,404 +0.23(+6.93%)
Sep 09, 2014 3.180 3.350 2.840 3.320 2,973,846 +0.15(+4.73%)
Sep 08, 2014 2.940 3.271 2.860 3.170 3,207,640 +0.28(+9.69%)
Sep 05, 2014 2.900 2.940 2.760 2.890 374,752 +0.06(+2.12%)
Sep 04, 2014 2.720 2.950 2.720 2.830 667,542 +0.11(+4.04%)
Sep 03, 2014 3.070 3.070 2.710 2.720 873,492 -0.28(-9.33%)
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.