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 (%)
Feb 28, 2006 14.82 14.97 14.10 14.75 208,392 -0.07(-0.47%)
Feb 27, 2006 15.36 15.36 14.52 14.82 435,973 -1.22(-7.61%)
Feb 24, 2006 16.01 16.19 15.95 16.04 53,910 +0.01(+0.06%)
Feb 23, 2006 16.09 16.19 15.90 16.03 51,333 -0.17(-1.05%)
Feb 22, 2006 15.85 16.20 15.85 16.20 34,980 +0.37(+2.34%)
Feb 21, 2006 16.15 16.45 15.79 15.83 71,560 -0.37(-2.28%)
Feb 17, 2006 16.37 16.50 16.05 16.20 149,942 +0.02(+0.12%)
Feb 16, 2006 16.10 16.29 15.93 16.18 110,600 +0.31(+1.95%)
Feb 15, 2006 16.01 16.20 15.78 15.87 50,581 -0.22(-1.37%)
Feb 14, 2006 16.60 16.60 15.61 16.09 135,572 -0.44(-2.66%)
Feb 13, 2006 17.05 17.20 16.47 16.53 71,543 -0.65(-3.78%)
Feb 10, 2006 17.12 17.19 16.79 17.18 190,040 -0.05(-0.29%)
Feb 09, 2006 16.35 17.26 16.33 17.23 434,735 +0.86(+5.25%)
Feb 08, 2006 16.50 16.50 16.02 16.37 111,853 -0.18(-1.09%)
Feb 07, 2006 16.32 16.60 16.25 16.55 213,681 +0.21(+1.29%)
Feb 06, 2006 16.17 16.40 16.10 16.34 133,089 +0.07(+0.43%)
Feb 03, 2006 15.60 16.40 15.50 16.27 205,238 +0.65(+4.16%)
Feb 02, 2006 15.82 15.85 15.49 15.62 143,828 -0.21(-1.33%)
Feb 01, 2006 16.14 16.30 15.66 15.83 187,425 -0.40(-2.46%)
Jan 31, 2006 15.90 16.79 15.75 16.23 654,692 +0.48(+3.05%)
Jan 30, 2006 15.49 15.94 15.30 15.75 396,628 +0.45(+2.94%)
Jan 27, 2006 15.05 15.40 15.04 15.30 92,476 +0.16(+1.06%)
Jan 26, 2006 15.08 15.20 15.04 15.14 151,126 -0.04(-0.26%)
Jan 25, 2006 14.97 15.44 14.87 15.18 543,349 +0.22(+1.47%)
Jan 24, 2006 14.25 14.96 14.25 14.96 153,832 +0.46(+3.17%)
Jan 23, 2006 14.16 14.57 13.96 14.50 107,906 +0.28(+1.97%)
Jan 20, 2006 14.19 14.65 13.84 14.22 170,069 -0.07(-0.49%)
Jan 19, 2006 14.10 14.44 14.02 14.29 92,993 +0.05(+0.35%)
Jan 18, 2006 14.10 14.28 13.95 14.24 81,735 -0.06(-0.42%)
Jan 17, 2006 14.17 14.30 13.95 14.30 59,038 -0.15(-1.04%)
Jan 13, 2006 14.32 14.49 14.18 14.45 31,543 +0.00(+0.00%)
Jan 12, 2006 14.02 14.50 13.90 14.45 106,100 +0.24(+1.69%)
Jan 11, 2006 13.65 14.36 13.50 14.21 220,057 +0.63(+4.64%)
Jan 10, 2006 13.29 13.85 13.25 13.58 71,606 +0.12(+0.89%)
Jan 09, 2006 13.26 13.50 13.26 13.46 21,255 +0.03(+0.22%)
Jan 06, 2006 13.50 13.50 13.28 13.43 34,606 -0.11(-0.81%)
Jan 05, 2006 13.43 13.55 13.18 13.54 45,920 +0.24(+1.80%)
Jan 04, 2006 13.48 13.51 13.15 13.30 36,688 -0.39(-2.85%)
Jan 03, 2006 13.50 13.70 13.07 13.69 71,157 +0.02(+0.15%)
Dec 30, 2005 13.47 13.75 13.20 13.67 45,187 +0.16(+1.18%)
Dec 29, 2005 13.31 13.65 13.31 13.51 31,455 +0.01(+0.07%)
Dec 28, 2005 13.50 13.60 13.42 13.50 23,100 +0.04(+0.30%)
Dec 27, 2005 13.61 13.67 13.30 13.46 33,100 -0.20(-1.46%)
Dec 23, 2005 13.60 13.78 13.51 13.66 28,312 -0.09(-0.65%)
Dec 22, 2005 13.34 13.75 13.34 13.75 90,946 +0.30(+2.23%)
Dec 21, 2005 13.09 13.64 13.00 13.45 68,254 +0.14(+1.05%)
Dec 20, 2005 13.30 13.44 13.20 13.31 35,046 -0.11(-0.82%)
Dec 19, 2005 13.67 13.75 13.36 13.42 94,651 -0.33(-2.40%)
Dec 16, 2005 13.23 13.90 13.23 13.75 152,658 +0.25(+1.85%)
Dec 15, 2005 13.20 13.52 13.03 13.50 103,364 +0.12(+0.90%)
Dec 14, 2005 12.88 13.39 12.77 13.38 100,179 +0.41(+3.16%)
Dec 13, 2005 13.01 13.06 12.84 12.97 33,759 -0.14(-1.07%)
Dec 12, 2005 12.69 13.21 12.56 13.11 68,338 +0.29(+2.26%)
Dec 09, 2005 12.35 13.00 12.18 12.82 95,339 +0.38(+3.05%)
Dec 08, 2005 12.70 13.00 12.36 12.44 105,071 -0.34(-2.66%)
Dec 07, 2005 13.00 13.00 12.71 12.78 85,202 -0.12(-0.93%)
Dec 06, 2005 13.00 13.05 12.89 12.90 68,482 -0.11(-0.85%)
Dec 05, 2005 13.20 13.20 12.81 13.01 147,363 +0.22(+1.74%)
Dec 02, 2005 13.05 13.05 12.72 12.79 55,239 -0.21(-1.64%)
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.