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 26, 2010 2.320 2.390 2.290 2.380 25,664 +0.03(+1.36%)
Feb 25, 2010 2.280 2.480 2.250 2.348 39,396 -0.00(-0.08%)
Feb 24, 2010 2.410 2.480 2.250 2.350 46,942 -0.09(-3.63%)
Feb 23, 2010 2.480 2.480 2.380 2.438 28,736 -0.06(-2.37%)
Feb 22, 2010 2.400 2.500 2.390 2.498 80,369 +0.13(+5.38%)
Feb 19, 2010 2.330 2.370 2.290 2.370 63,081 +0.05(+2.16%)
Feb 18, 2010 2.340 2.360 2.255 2.320 64,227 -0.06(-2.52%)
Feb 17, 2010 2.250 2.400 2.250 2.380 63,064 +0.13(+5.77%)
Feb 16, 2010 2.350 2.350 2.240 2.250 41,606 -0.02(-0.88%)
Feb 12, 2010 2.190 2.270 2.270 2.270 30,900 +0.04(+1.79%)
Feb 11, 2010 2.180 2.280 2.150 2.230 24,965 +0.04(+1.83%)
Feb 10, 2010 2.320 2.330 2.180 2.190 59,992 -0.10(-4.37%)
Feb 09, 2010 2.250 2.350 2.250 2.290 46,111 +0.05(+2.23%)
Feb 08, 2010 2.300 2.330 2.220 2.240 34,007 -0.03(-1.23%)
Feb 05, 2010 2.200 2.270 2.150 2.268 59,611 +0.07(+3.09%)
Feb 04, 2010 2.220 2.230 2.130 2.200 50,692 -0.03(-1.26%)
Feb 03, 2010 2.340 2.340 2.200 2.228 40,069 -0.07(-3.13%)
Feb 02, 2010 2.290 2.415 2.270 2.300 64,404 -0.01(-0.43%)
Feb 01, 2010 2.410 2.450 2.251 2.310 88,479 -0.11(-4.55%)
Jan 29, 2010 2.590 2.590 2.360 2.420 125,238 -0.15(-5.83%)
Jan 28, 2010 2.270 2.580 2.270 2.570 233,740 +0.30(+13.22%)
Jan 27, 2010 2.180 2.270 2.110 2.270 133,693 +0.14(+6.57%)
Jan 26, 2010 2.120 2.210 2.070 2.130 76,425 +0.06(+2.90%)
Jan 25, 2010 2.170 2.170 2.070 2.070 119,173 -0.11(-4.98%)
Jan 22, 2010 2.190 2.290 2.100 2.178 106,112 -0.05(-2.31%)
Jan 21, 2010 2.220 2.300 2.150 2.230 121,216 -0.02(-0.89%)
Jan 20, 2010 2.240 2.300 2.130 2.250 122,331 +0.01(+0.45%)
Jan 19, 2010 2.230 2.300 2.210 2.240 141,402 -0.02(-0.88%)
Jan 15, 2010 2.270 2.260 2.260 2.260 127,700 -0.12(-5.04%)
Jan 14, 2010 2.190 2.520 2.190 2.380 382,290 -0.17(-6.67%)
Jan 13, 2010 2.460 2.580 2.350 2.550 218,563 +0.05(+2.00%)
Jan 12, 2010 2.500 2.750 2.400 2.500 496,358 -0.07(-2.72%)
Jan 11, 2010 2.350 2.580 2.250 2.570 805,995 +0.37(+16.82%)
Jan 08, 2010 2.360 2.380 2.150 2.200 424,599 -0.09(-3.93%)
Jan 07, 2010 2.390 2.500 2.220 2.290 563,099 -0.10(-4.18%)
Jan 06, 2010 2.740 2.780 2.350 2.390 1,829,578 -0.26(-9.81%)
Jan 05, 2010 1.870 3.040 1.720 2.650 6,883,141 +1.25(+89.29%)
Jan 04, 2010 1.390 1.480 1.390 1.400 237,900 +0.04(+2.94%)
Dec 31, 2009 1.330 1.360 1.360 1.360 42,900 +0.04(+3.03%)
Dec 30, 2009 1.220 1.400 1.210 1.320 70,023 +0.01(+0.76%)
Dec 29, 2009 1.370 1.370 1.170 1.310 29,981 -0.08(-5.76%)
Dec 28, 2009 1.460 1.460 1.270 1.390 96,674 -0.02(-1.41%)
Dec 24, 2009 1.360 1.440 1.360 1.410 60,860 +0.07(+5.22%)
Dec 23, 2009 1.260 1.350 1.250 1.340 143,474 +0.08(+6.35%)
Dec 22, 2009 1.210 1.300 1.190 1.260 64,929 +0.02(+1.61%)
Dec 21, 2009 1.210 1.250 1.150 1.240 64,961 +0.08(+6.90%)
Dec 18, 2009 1.150 1.220 1.150 1.160 46,587 +0.00(+0.00%)
Dec 17, 2009 1.170 1.170 1.100 1.160 101,991 -0.01(-0.85%)
Dec 16, 2009 1.220 1.220 1.170 1.170 20,837 -0.07(-5.65%)
Dec 15, 2009 1.160 1.250 1.160 1.240 44,551 +0.06(+4.81%)
Dec 14, 2009 1.240 1.240 1.160 1.183 139,600 -0.12(-8.99%)
Dec 11, 2009 1.150 1.320 1.150 1.300 100,478 +0.15(+13.04%)
Dec 10, 2009 1.110 1.160 1.110 1.150 42,786 +0.03(+2.68%)
Dec 09, 2009 1.120 1.160 1.100 1.120 78,371 -0.01(-0.88%)
Dec 08, 2009 1.120 1.160 1.100 1.130 95,936 +0.00(+0.00%)
Dec 07, 2009 1.140 1.160 1.110 1.130 90,297 -0.03(-2.59%)
Dec 04, 2009 1.150 1.200 1.131 1.160 143,268 +0.06(+5.45%)
Dec 03, 2009 1.060 1.140 1.050 1.100 265,460 +0.01(+0.92%)
Dec 02, 2009 1.040 1.100 1.020 1.090 20,595 +0.06(+5.81%)
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.