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 28, 2010 2.190 2.180 2.100 2.180 39,487 -0.01(-0.46%)
May 27, 2010 2.140 2.200 2.100 2.190 45,193 -0.01(-0.45%)
May 26, 2010 2.170 2.200 2.130 2.200 17,270 +0.05(+2.33%)
May 25, 2010 2.010 2.220 1.890 2.150 128,633 -0.01(-0.46%)
May 24, 2010 2.090 2.160 2.010 2.160 30,987 +0.04(+1.89%)
May 21, 2010 2.010 2.120 2.000 2.120 60,848 +0.09(+4.43%)
May 20, 2010 2.010 2.100 1.950 2.030 100,670 -0.11(-5.14%)
May 19, 2010 2.170 2.250 2.100 2.140 45,858 -0.06(-2.72%)
May 18, 2010 2.230 2.320 2.180 2.200 42,458 -0.06(-2.66%)
May 17, 2010 2.280 2.320 2.200 2.260 106,824 -0.09(-3.83%)
May 14, 2010 2.360 2.440 2.300 2.350 51,295 -0.09(-3.69%)
May 13, 2010 2.360 2.440 2.304 2.440 40,597 +0.00(+0.00%)
May 12, 2010 2.310 2.440 2.230 2.440 62,430 +0.18(+7.96%)
May 11, 2010 2.310 2.480 2.200 2.260 171,330 -0.22(-8.87%)
May 10, 2010 2.550 2.720 2.370 2.480 281,204 -0.02(-0.80%)
May 07, 2010 2.650 2.650 2.400 2.500 101,237 +0.01(+0.40%)
May 06, 2010 2.500 2.570 2.460 2.490 180,757 +0.04(+1.63%)
May 05, 2010 2.410 2.490 2.360 2.450 31,238 -0.10(-3.92%)
May 04, 2010 2.400 2.550 2.310 2.550 19,755 +0.13(+5.37%)
May 03, 2010 2.540 2.540 2.400 2.420 25,158 -0.03(-1.22%)
Apr 30, 2010 2.370 2.540 2.370 2.450 32,260 +0.08(+3.38%)
Apr 29, 2010 2.370 2.450 2.350 2.370 12,149 +0.01(+0.42%)
Apr 28, 2010 2.360 2.440 2.360 2.360 9,581 +0.01(+0.43%)
Apr 27, 2010 2.450 2.490 2.330 2.350 36,984 -0.14(-5.62%)
Apr 26, 2010 2.560 2.590 2.420 2.490 35,308 -0.04(-1.58%)
Apr 23, 2010 2.580 2.590 2.500 2.530 17,725 +0.00(+0.00%)
Apr 22, 2010 2.599 2.650 2.530 2.530 68,814 -0.05(-1.94%)
Apr 21, 2010 2.570 2.640 2.560 2.580 62,347 +0.02(+0.78%)
Apr 20, 2010 2.550 2.620 2.480 2.560 75,393 +0.08(+3.23%)
Apr 19, 2010 2.520 2.540 2.430 2.480 33,574 -0.02(-0.80%)
Apr 16, 2010 2.410 2.500 2.350 2.500 87,032 +0.10(+4.17%)
Apr 15, 2010 2.400 2.410 2.361 2.400 26,560 -0.01(-0.41%)
Apr 14, 2010 2.370 2.440 2.343 2.410 53,276 +0.01(+0.42%)
Apr 13, 2010 2.400 2.400 2.340 2.400 14,912 +0.00(+0.00%)
Apr 12, 2010 2.320 2.430 2.320 2.400 76,263 +0.06(+2.56%)
Apr 09, 2010 2.380 2.380 2.300 2.340 36,610 -0.04(-1.68%)
Apr 08, 2010 2.270 2.380 2.240 2.380 64,818 +0.10(+4.39%)
Apr 07, 2010 2.310 2.310 2.250 2.280 22,740 -0.01(-0.44%)
Apr 06, 2010 2.200 2.290 2.162 2.290 122,684 +0.08(+3.62%)
Apr 05, 2010 2.210 2.220 2.170 2.210 15,405 +0.06(+2.55%)
Apr 01, 2010 2.150 2.155 2.155 2.155 52,100 -0.03(-1.15%)
Mar 31, 2010 2.200 2.240 2.160 2.180 6,893 +0.03(+1.40%)
Mar 30, 2010 2.180 2.240 2.150 2.150 16,550 -0.03(-1.38%)
Mar 29, 2010 2.278 2.278 2.160 2.180 51,791 -0.08(-3.46%)
Mar 26, 2010 2.130 2.258 2.120 2.258 14,940 +0.11(+5.03%)
Mar 25, 2010 2.160 2.170 2.100 2.150 23,935 -0.02(-0.92%)
Mar 24, 2010 2.180 2.200 2.140 2.170 91,411 +0.05(+2.36%)
Mar 23, 2010 2.160 2.200 2.120 2.120 35,196 -0.04(-1.85%)
Mar 22, 2010 2.150 2.170 2.110 2.160 49,294 -0.02(-0.92%)
Mar 19, 2010 2.190 2.200 2.150 2.180 16,187 +0.01(+0.46%)
Mar 18, 2010 2.200 2.270 2.170 2.170 23,298 -0.03(-1.28%)
Mar 17, 2010 2.210 2.270 2.150 2.198 125,479 -0.02(-0.99%)
Mar 16, 2010 2.300 2.340 2.200 2.220 55,722 -0.04(-1.77%)
Mar 15, 2010 2.260 2.370 2.160 2.260 106,433 -0.11(-4.64%)
Mar 12, 2010 2.260 2.380 2.240 2.370 157,510 +0.08(+3.49%)
Mar 11, 2010 2.210 2.290 2.200 2.290 53,935 +0.06(+2.69%)
Mar 10, 2010 2.210 2.260 2.110 2.230 166,392 -0.02(-0.89%)
Mar 09, 2010 2.200 2.250 2.120 2.250 53,834 +0.07(+3.21%)
Mar 08, 2010 2.200 2.300 2.150 2.180 58,331 -0.06(-2.68%)
Mar 05, 2010 2.200 2.290 2.170 2.240 69,400 +0.02(+0.90%)
Mar 04, 2010 2.370 2.370 2.200 2.220 65,771 -0.03(-1.33%)
Mar 03, 2010 2.290 2.340 2.250 2.250 56,796 -0.08(-3.43%)
Mar 02, 2010 2.360 2.400 2.270 2.330 83,962 -0.05(-2.10%)
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.