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 29, 2009 1.530 1.530 1.500 1.528 20,253 +0.05(+3.22%)
May 28, 2009 1.460 1.500 1.450 1.480 6,300 -0.07(-4.52%)
May 27, 2009 1.500 1.585 1.453 1.550 19,984 +0.05(+3.33%)
May 26, 2009 1.490 1.620 1.470 1.500 26,092 +0.04(+2.75%)
May 22, 2009 1.480 1.480 1.430 1.460 9,992 -0.05(-3.32%)
May 21, 2009 1.550 1.620 1.490 1.510 34,611 -0.01(-0.66%)
May 20, 2009 1.450 1.570 1.450 1.520 31,459 +0.07(+4.83%)
May 19, 2009 1.495 1.510 1.380 1.450 24,341 -0.05(-3.33%)
May 18, 2009 1.600 1.700 1.460 1.500 40,065 -0.07(-4.46%)
May 15, 2009 1.710 1.710 1.550 1.570 34,100 -0.03(-1.88%)
May 14, 2009 1.740 1.740 1.520 1.600 42,933 +0.13(+8.84%)
May 13, 2009 1.450 1.630 1.320 1.470 40,150 -0.05(-3.28%)
May 12, 2009 1.580 1.590 1.469 1.520 18,300 -0.08(-5.01%)
May 11, 2009 1.600 1.601 1.460 1.600 37,365 -0.07(-4.19%)
May 08, 2009 1.750 1.750 1.570 1.670 23,515 -0.02(-1.18%)
May 07, 2009 1.700 1.730 1.600 1.690 99,617 +0.05(+3.36%)
May 06, 2009 1.680 1.680 1.575 1.635 118,965 +0.09(+6.17%)
May 05, 2009 1.750 1.750 1.510 1.540 150,222 +0.15(+10.39%)
May 04, 2009 1.390 1.395 1.300 1.395 127,884 +0.10(+7.32%)
May 01, 2009 1.260 1.340 1.214 1.300 57,025 +0.05(+3.98%)
Apr 30, 2009 1.220 1.300 1.200 1.250 48,473 +0.06(+5.05%)
Apr 29, 2009 1.140 1.190 1.140 1.190 28,967 +0.05(+4.39%)
Apr 28, 2009 1.100 1.140 1.100 1.140 10,205 +0.04(+3.64%)
Apr 27, 2009 1.060 1.100 1.060 1.100 400 -0.01(-0.89%)
Apr 24, 2009 1.050 1.140 1.010 1.110 13,967 +0.01(+0.90%)
Apr 23, 2009 1.020 1.100 1.000 1.100 10,900 +0.02(+1.85%)
Apr 22, 2009 1.140 1.150 1.080 1.080 8,900 +0.03(+2.87%)
Apr 21, 2009 1.100 1.120 1.010 1.050 21,705 -0.08(-7.09%)
Apr 20, 2009 1.110 1.130 1.100 1.130 23,079 +0.02(+1.80%)
Apr 17, 2009 1.100 1.130 1.100 1.110 18,300 +0.02(+1.83%)
Apr 16, 2009 1.000 1.130 1.000 1.090 26,500 +0.06(+5.83%)
Apr 15, 2009 1.000 1.030 0.9499 1.030 19,050 +0.04(+4.04%)
Apr 14, 2009 0.9200 1.018 0.9200 0.9900 36,095 +0.03(+3.13%)
Apr 13, 2009 0.9400 1.000 0.9400 0.9600 42,864 -0.04(-3.99%)
Apr 09, 2009 0.9100 1.000 0.8900 0.9999 127,884 +0.10(+11.10%)
Apr 08, 2009 0.9200 0.9200 0.8800 0.9000 58,678 +0.01(+1.12%)
Apr 07, 2009 0.9123 0.9500 0.8900 0.8900 31,600 -0.04(-4.30%)
Apr 06, 2009 0.9000 0.9900 0.9000 0.9300 58,712 +0.04(+4.49%)
Apr 03, 2009 0.9000 0.9000 0.8900 0.8900 17,300 +0.00(+0.00%)
Apr 02, 2009 0.8800 0.9000 0.8800 0.8900 68,462 +0.01(+1.14%)
Apr 01, 2009 0.9000 0.9400 0.8800 0.8800 47,850 -0.08(-8.34%)
Mar 31, 2009 0.9984 1.000 0.8603 0.9601 63,536 -0.02(-2.02%)
Mar 30, 2009 0.9800 1.000 0.9500 0.9799 23,497 -0.01(-1.02%)
Mar 26, 2009 0.9900 1.000 0.9500 0.9900 63,250 -0.01(-1.00%)
Mar 25, 2009 1.000 1.030 0.9100 1.000 46,200 +0.01(+1.01%)
Mar 24, 2009 1.010 1.010 0.9500 0.9900 35,633 -0.02(-1.98%)
Mar 23, 2009 0.9500 1.110 0.9000 1.010 84,016 -0.10(-9.01%)
Mar 20, 2009 1.180 1.200 1.110 1.110 12,600 -0.09(-7.50%)
Mar 19, 2009 1.200 1.200 1.120 1.200 2,313 +0.05(+4.35%)
Mar 18, 2009 1.150 1.210 1.110 1.150 14,900 -0.02(-1.71%)
Mar 17, 2009 1.150 1.170 1.110 1.170 23,569 -0.06(-4.88%)
Mar 16, 2009 1.130 1.240 1.120 1.230 13,338 +0.04(+3.36%)
Mar 13, 2009 1.110 1.190 1.110 1.190 21,180 +0.03(+2.59%)
Mar 12, 2009 1.150 1.160 1.050 1.160 13,370 -0.02(-1.69%)
Mar 11, 2009 1.180 1.190 1.150 1.180 6,935 -0.04(-3.47%)
Mar 10, 2009 1.180 1.250 1.150 1.222 7,095 +0.02(+1.87%)
Mar 09, 2009 1.240 1.240 1.150 1.200 6,107 -0.04(-3.23%)
Mar 06, 2009 1.190 1.240 1.110 1.240 10,212 +0.09(+7.83%)
Mar 05, 2009 1.140 1.260 1.110 1.150 5,522 -0.07(-5.72%)
Mar 04, 2009 1.260 1.260 1.180 1.220 8,174 +0.01(+0.81%)
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.