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 (%)
Mar 28, 2013 0.9300 0.9401 0.9200 0.9386 82,343 +0.00(+0.06%)
Mar 27, 2013 0.9200 0.9499 0.8404 0.9380 186,097 +0.04(+4.22%)
Mar 26, 2013 0.9000 0.9000 0.8700 0.9000 100,028 +0.03(+3.93%)
Mar 25, 2013 0.8800 0.9000 0.8000 0.8660 363,837 -0.01(-1.59%)
Mar 22, 2013 0.9600 0.9900 0.8798 0.8800 619,849 -0.12(-11.82%)
Mar 21, 2013 1.040 1.070 0.9799 0.9980 106,934 -0.06(-5.85%)
Mar 20, 2013 1.010 1.060 0.9700 1.060 300,204 -0.02(-1.85%)
Mar 19, 2013 1.100 1.130 1.030 1.080 130,122 -0.05(-4.42%)
Mar 18, 2013 1.140 1.190 1.090 1.130 77,530 -0.03(-2.59%)
Mar 15, 2013 1.220 1.220 1.110 1.160 121,867 -0.04(-3.33%)
Mar 14, 2013 1.290 1.290 1.170 1.200 295,617 -0.05(-4.01%)
Mar 13, 2013 1.160 1.270 1.150 1.250 547,313 +0.12(+10.63%)
Mar 12, 2013 1.100 1.180 1.030 1.130 303,374 +0.04(+3.67%)
Mar 11, 2013 1.050 1.090 1.000 1.090 127,043 +0.06(+5.83%)
Mar 08, 2013 1.070 1.071 0.9361 1.030 273,257 -0.03(-2.83%)
Mar 07, 2013 1.070 1.080 1.020 1.060 30,291 +0.01(+0.95%)
Mar 06, 2013 1.070 1.089 0.9900 1.050 149,545 -0.03(-2.78%)
Mar 05, 2013 1.110 1.150 1.030 1.080 64,848 -0.06(-5.26%)
Mar 04, 2013 1.110 1.140 1.070 1.140 41,085 -0.01(-0.87%)
Mar 01, 2013 1.140 1.160 1.100 1.150 19,500 +0.00(+0.00%)
Feb 28, 2013 1.140 1.150 1.120 1.150 27,920 +0.02(+1.77%)
Feb 27, 2013 1.110 1.150 1.050 1.130 148,551 +0.01(+0.89%)
Feb 26, 2013 1.150 1.180 1.100 1.120 52,016 -0.03(-2.61%)
Feb 25, 2013 1.160 1.210 1.120 1.150 92,213 -0.04(-3.36%)
Feb 22, 2013 1.210 1.210 1.120 1.190 38,580 -0.03(-2.46%)
Feb 21, 2013 1.210 1.220 1.150 1.220 44,502 +0.00(+0.00%)
Feb 20, 2013 1.250 1.280 1.200 1.220 122,756 -0.05(-3.94%)
Feb 19, 2013 1.300 1.300 1.250 1.270 21,079 -0.02(-1.55%)
Feb 15, 2013 1.270 1.300 1.230 1.290 29,230 -0.02(-1.53%)
Feb 14, 2013 1.320 1.320 1.230 1.310 89,290 +0.01(+0.77%)
Feb 13, 2013 1.320 1.330 1.290 1.300 22,180 -0.03(-2.26%)
Feb 12, 2013 1.335 1.350 1.290 1.330 37,975 -0.03(-2.21%)
Feb 11, 2013 1.390 1.390 1.294 1.360 27,161 +0.03(+2.26%)
Feb 08, 2013 1.320 1.350 1.300 1.330 27,471 -0.01(-0.75%)
Feb 07, 2013 1.350 1.380 1.310 1.340 71,989 -0.07(-4.96%)
Feb 06, 2013 1.290 1.430 1.240 1.410 411,369 +0.13(+10.16%)
Feb 04, 2013 1.300 1.340 1.250 1.280 38,750 -0.02(-1.54%)
Feb 01, 2013 1.270 1.330 1.250 1.300 44,672 +0.02(+1.56%)
Jan 31, 2013 1.270 1.280 1.220 1.280 110,339 -0.02(-1.54%)
Jan 30, 2013 1.300 1.300 1.250 1.300 66,850 +0.00(+0.00%)
Jan 29, 2013 1.290 1.300 1.270 1.300 101,385 +0.00(+0.00%)
Jan 28, 2013 1.320 1.350 1.260 1.300 93,596 -0.05(-3.70%)
Jan 25, 2013 1.360 1.400 1.310 1.350 153,618 -0.04(-2.88%)
Jan 24, 2013 1.380 1.410 1.340 1.390 60,972 -0.02(-1.42%)
Jan 23, 2013 1.400 1.450 1.370 1.410 45,336 +0.00(+0.00%)
Jan 22, 2013 1.430 1.500 1.380 1.410 130,786 -0.05(-3.42%)
Jan 18, 2013 1.500 1.500 1.430 1.460 60,961 -0.01(-0.68%)
Jan 17, 2013 1.540 1.540 1.440 1.470 77,488 -0.06(-3.92%)
Jan 16, 2013 1.520 1.550 1.500 1.530 34,708 -0.01(-0.65%)
Jan 15, 2013 1.510 1.550 1.460 1.540 68,701 -0.01(-0.65%)
Jan 14, 2013 1.530 1.570 1.450 1.550 88,280 +0.00(+0.00%)
Jan 11, 2013 1.500 1.550 1.480 1.550 123,722 +0.08(+5.44%)
Jan 10, 2013 1.430 1.520 1.400 1.470 158,679 +0.03(+2.08%)
Jan 09, 2013 1.420 1.450 1.400 1.440 28,115 +0.03(+2.13%)
Jan 08, 2013 1.400 1.420 1.380 1.410 80,851 +0.02(+1.44%)
Jan 07, 2013 1.400 1.400 1.340 1.390 53,196 -0.01(-0.71%)
Jan 04, 2013 1.430 1.430 1.350 1.400 62,855 -0.04(-2.78%)
Jan 03, 2013 1.450 1.450 1.410 1.440 22,250 +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.