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 (%)
May 31, 2007 7.110 7.230 7.060 7.200 59,202 +0.00(+0.00%)
May 30, 2007 7.160 7.230 7.040 7.200 87,104 -0.05(-0.69%)
May 29, 2007 7.730 7.730 7.050 7.250 403,610 -0.50(-6.45%)
May 25, 2007 7.600 7.760 7.430 7.750 67,366 +0.18(+2.38%)
May 24, 2007 7.600 7.750 7.470 7.570 86,647 -0.05(-0.66%)
May 23, 2007 7.720 7.820 7.600 7.620 74,725 -0.12(-1.55%)
May 22, 2007 7.600 7.820 7.600 7.740 77,626 -0.04(-0.51%)
May 21, 2007 7.800 7.888 7.610 7.780 112,787 -0.02(-0.26%)
May 18, 2007 7.540 7.820 7.540 7.800 23,365 +0.00(+0.00%)
May 17, 2007 7.800 7.840 7.660 7.800 43,699 -0.02(-0.26%)
May 16, 2007 7.670 7.889 7.530 7.820 53,368 +0.14(+1.82%)
May 15, 2007 7.700 7.900 7.650 7.680 52,367 -0.05(-0.65%)
May 14, 2007 7.850 7.900 7.660 7.730 57,480 -0.09(-1.15%)
May 11, 2007 7.250 7.970 7.250 7.820 70,352 +0.01(+0.13%)
May 10, 2007 7.960 8.040 7.810 7.810 21,963 -0.12(-1.51%)
May 09, 2007 7.730 8.050 7.700 7.930 32,191 +0.10(+1.28%)
May 08, 2007 7.910 7.990 7.830 7.830 45,731 -0.16(-2.00%)
May 07, 2007 8.010 8.110 7.700 7.990 86,481 -0.05(-0.62%)
May 04, 2007 8.120 8.150 7.940 8.040 33,285 -0.08(-0.99%)
May 03, 2007 8.130 8.180 8.030 8.120 24,008 -0.03(-0.37%)
May 02, 2007 8.000 8.209 7.960 8.150 103,427 +0.09(+1.12%)
May 01, 2007 8.200 8.201 7.970 8.060 68,262 -0.14(-1.72%)
Apr 30, 2007 8.300 8.360 8.200 8.201 55,298 -0.13(-1.55%)
Apr 27, 2007 8.500 8.550 8.250 8.330 92,503 -0.10(-1.19%)
Apr 26, 2007 8.370 8.500 8.160 8.430 58,144 +0.06(+0.72%)
Apr 25, 2007 8.300 8.500 8.150 8.370 99,924 +0.07(+0.84%)
Apr 24, 2007 8.450 8.540 8.180 8.300 141,122 -0.03(-0.36%)
Apr 23, 2007 8.000 8.450 8.000 8.330 84,087 +0.39(+4.91%)
Apr 20, 2007 8.250 8.250 7.750 7.940 54,775 -0.29(-3.52%)
Apr 19, 2007 8.220 8.300 8.100 8.230 31,926 +0.06(+0.73%)
Apr 18, 2007 8.070 8.310 7.970 8.170 47,224 +0.04(+0.49%)
Apr 17, 2007 8.270 8.270 8.050 8.130 34,183 -0.14(-1.69%)
Apr 16, 2007 8.190 8.300 8.100 8.270 72,229 +0.08(+0.98%)
Apr 13, 2007 8.250 8.350 8.050 8.190 158,417 +0.07(+0.86%)
Apr 12, 2007 7.520 8.280 7.420 8.120 364,205 +0.56(+7.41%)
Apr 11, 2007 7.240 7.580 7.240 7.560 82,254 +0.32(+4.42%)
Apr 10, 2007 7.130 7.290 7.130 7.240 44,303 +0.08(+1.12%)
Apr 09, 2007 7.150 7.240 7.080 7.160 41,718 +0.01(+0.14%)
Apr 05, 2007 7.220 7.290 6.900 7.150 47,245 -0.02(-0.28%)
Apr 04, 2007 7.030 7.300 7.030 7.170 64,006 +0.17(+2.43%)
Apr 03, 2007 6.920 7.110 6.900 7.000 72,938 +0.15(+2.19%)
Apr 02, 2007 7.050 7.070 6.840 6.850 42,771 -0.22(-3.11%)
Mar 30, 2007 7.070 7.070 6.910 7.070 43,379 +0.05(+0.71%)
Mar 29, 2007 7.010 7.150 6.990 7.020 57,212 -0.01(-0.14%)
Mar 28, 2007 7.290 7.340 6.990 7.030 77,703 -0.17(-2.36%)
Mar 27, 2007 7.300 7.400 7.170 7.200 55,261 -0.07(-0.96%)
Mar 26, 2007 7.210 7.380 7.160 7.270 52,213 +0.12(+1.68%)
Mar 23, 2007 7.250 7.350 7.020 7.150 90,726 -0.13(-1.79%)
Mar 22, 2007 7.470 7.500 7.250 7.280 89,639 -0.08(-1.09%)
Mar 21, 2007 7.530 7.740 7.330 7.360 63,354 +0.01(+0.14%)
Mar 20, 2007 7.230 7.460 7.180 7.350 204,045 +0.17(+2.37%)
Mar 19, 2007 7.330 7.330 7.030 7.180 114,618 -0.06(-0.83%)
Mar 16, 2007 7.250 7.330 7.110 7.240 85,513 +0.03(+0.42%)
Mar 15, 2007 6.740 7.210 6.740 7.210 123,601 +0.52(+7.77%)
Mar 14, 2007 6.670 6.800 6.630 6.690 60,200 +0.02(+0.30%)
Mar 13, 2007 6.800 6.750 6.610 6.670 46,419 -0.13(-1.91%)
Mar 12, 2007 6.850 6.980 6.530 6.800 56,203 +0.11(+1.64%)
Mar 09, 2007 6.620 6.780 6.530 6.690 34,400 +0.03(+0.45%)
Mar 08, 2007 6.930 6.930 6.610 6.660 54,175 -0.23(-3.34%)
Mar 07, 2007 6.920 6.940 6.780 6.890 44,421 +0.03(+0.44%)
Mar 06, 2007 6.910 7.110 6.760 6.860 118,298 +0.09(+1.27%)
Mar 05, 2007 6.400 6.950 6.400 6.774 140,488 +0.30(+4.70%)
Mar 02, 2007 6.750 6.750 6.260 6.470 46,736 -0.12(-1.82%)
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.