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, 2014 3.280 3.310 3.110 3.200 156,871 -0.09(-2.74%)
Feb 27, 2014 3.290 3.320 3.190 3.290 185,831 -0.02(-0.60%)
Feb 26, 2014 3.180 3.450 3.150 3.310 533,676 +0.21(+6.77%)
Feb 25, 2014 3.110 3.130 3.040 3.100 134,756 +0.01(+0.32%)
Feb 24, 2014 3.135 3.150 3.043 3.090 204,010 +0.01(+0.32%)
Feb 21, 2014 3.190 3.340 3.060 3.080 371,203 -0.10(-3.14%)
Feb 20, 2014 3.000 3.270 2.850 3.180 934,442 +0.40(+14.39%)
Feb 19, 2014 2.780 2.860 2.760 2.780 210,316 -0.03(-1.07%)
Feb 18, 2014 2.840 2.890 2.760 2.810 309,719 -0.01(-0.35%)
Feb 14, 2014 2.890 2.820 2.820 2.820 502,700 -0.06(-2.08%)
Feb 13, 2014 2.960 3.030 2.870 2.880 295,319 -0.09(-3.03%)
Feb 12, 2014 3.000 3.050 2.960 2.970 202,443 -0.02(-0.67%)
Feb 11, 2014 3.070 3.100 2.960 2.990 298,330 -0.09(-2.92%)
Feb 10, 2014 3.000 3.150 3.000 3.080 188,894 +0.02(+0.65%)
Feb 07, 2014 3.080 3.100 2.950 3.060 387,275 +0.00(+0.00%)
Feb 06, 2014 3.150 3.350 3.030 3.060 1,034,331 +0.05(+1.66%)
Feb 05, 2014 3.060 3.070 2.880 3.010 448,139 +0.07(+2.38%)
Feb 04, 2014 2.950 3.090 2.903 2.940 639,112 +0.05(+1.73%)
Feb 03, 2014 2.970 3.030 2.840 2.890 699,670 -0.15(-4.93%)
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%)
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.