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 (%)
Aug 31, 2007 5.190 5.200 5.050 5.130 51,931 -0.05(-0.97%)
Aug 30, 2007 5.110 5.180 4.940 5.180 64,923 +0.01(+0.21%)
Aug 29, 2007 5.080 5.169 5.010 5.169 72,607 +0.05(+0.96%)
Aug 28, 2007 5.170 5.260 5.090 5.120 35,940 -0.14(-2.64%)
Aug 27, 2007 5.200 5.290 5.010 5.259 58,632 -0.00(-0.02%)
Aug 24, 2007 5.240 5.260 5.150 5.260 30,997 +0.05(+0.96%)
Aug 23, 2007 5.210 5.250 5.160 5.210 29,487 -0.04(-0.76%)
Aug 22, 2007 5.290 5.300 4.840 5.250 31,244 +0.07(+1.35%)
Aug 21, 2007 5.080 5.240 4.950 5.180 43,648 +0.04(+0.78%)
Aug 20, 2007 5.160 5.300 5.030 5.140 47,652 -0.06(-1.15%)
Aug 17, 2007 4.780 5.250 4.530 5.200 94,652 +0.46(+9.79%)
Aug 16, 2007 4.680 4.740 4.628 4.736 103,903 -0.06(-1.33%)
Aug 15, 2007 4.870 4.960 4.700 4.800 78,311 -0.10(-2.04%)
Aug 14, 2007 5.010 5.080 4.870 4.900 114,121 -0.06(-1.21%)
Aug 13, 2007 5.000 5.190 4.920 4.960 109,678 -0.08(-1.59%)
Aug 10, 2007 5.290 5.310 4.950 5.040 266,424 -0.26(-4.91%)
Aug 09, 2007 5.300 5.370 5.260 5.300 111,413 -0.05(-0.93%)
Aug 08, 2007 5.450 5.450 5.260 5.350 111,246 +0.00(+0.00%)
Aug 07, 2007 5.300 5.370 5.220 5.350 175,684 -0.02(-0.37%)
Aug 06, 2007 5.500 5.500 5.050 5.370 168,847 -0.09(-1.65%)
Aug 03, 2007 5.475 5.710 5.420 5.460 78,042 -0.14(-2.50%)
Aug 02, 2007 5.760 5.790 5.500 5.600 83,680 -0.09(-1.58%)
Aug 01, 2007 5.740 5.770 5.481 5.690 118,785 -0.08(-1.39%)
Jul 31, 2007 5.790 5.900 5.690 5.770 91,605 -0.02(-0.35%)
Jul 30, 2007 5.720 5.800 5.550 5.790 108,562 +0.05(+0.87%)
Jul 27, 2007 5.710 5.810 5.520 5.740 69,837 +0.02(+0.35%)
Jul 26, 2007 5.970 5.970 5.430 5.720 265,073 -0.18(-3.05%)
Jul 25, 2007 5.890 6.000 5.830 5.900 94,366 +0.01(+0.17%)
Jul 24, 2007 5.950 5.980 5.850 5.890 145,447 +0.00(+0.00%)
Jul 23, 2007 5.970 6.010 5.830 5.890 193,938 -0.10(-1.67%)
Jul 20, 2007 6.040 6.060 5.840 5.990 171,122 -0.06(-0.99%)
Jul 19, 2007 6.090 6.100 6.000 6.050 177,089 -0.02(-0.33%)
Jul 18, 2007 6.240 6.250 6.000 6.070 1,300,728 -0.18(-2.88%)
Jul 17, 2007 6.220 6.250 6.130 6.250 63,774 +0.01(+0.16%)
Jul 16, 2007 6.180 6.370 6.150 6.240 95,907 +0.01(+0.16%)
Jul 13, 2007 6.270 6.380 6.170 6.230 65,786 -0.08(-1.27%)
Jul 12, 2007 6.330 6.350 6.300 6.310 44,508 -0.03(-0.47%)
Jul 11, 2007 6.250 6.360 6.250 6.340 71,089 +0.05(+0.86%)
Jul 10, 2007 6.280 6.450 6.280 6.286 87,739 -0.06(-1.00%)
Jul 09, 2007 6.400 6.410 6.310 6.350 85,170 -0.02(-0.31%)
Jul 06, 2007 6.290 6.470 6.250 6.370 26,878 +0.06(+0.95%)
Jul 05, 2007 6.250 6.350 6.250 6.310 61,667 +0.04(+0.64%)
Jul 03, 2007 6.240 6.300 6.240 6.270 11,462 -0.01(-0.16%)
Jul 02, 2007 6.220 6.300 6.220 6.280 37,066 -0.02(-0.32%)
Jun 29, 2007 6.220 6.320 6.220 6.300 33,366 +0.05(+0.80%)
Jun 28, 2007 6.360 6.370 6.240 6.250 52,429 -0.05(-0.79%)
Jun 27, 2007 6.300 6.350 6.226 6.300 47,252 +0.00(+0.00%)
Jun 26, 2007 6.340 6.380 6.129 6.300 82,690 -0.05(-0.79%)
Jun 25, 2007 6.380 6.400 6.290 6.350 46,650 -0.02(-0.31%)
Jun 22, 2007 6.240 6.400 6.180 6.370 60,434 +0.10(+1.59%)
Jun 21, 2007 6.340 6.440 6.210 6.270 139,812 -0.13(-2.03%)
Jun 20, 2007 6.390 6.420 6.320 6.400 41,500 -0.01(-0.16%)
Jun 19, 2007 6.390 6.480 6.390 6.410 41,900 -0.02(-0.31%)
Jun 18, 2007 6.540 6.540 6.410 6.430 25,000 -0.03(-0.46%)
Jun 15, 2007 6.490 6.580 6.400 6.460 18,800 -0.02(-0.31%)
Jun 14, 2007 6.410 6.510 6.410 6.480 31,500 +0.04(+0.62%)
Jun 13, 2007 6.420 6.510 6.360 6.440 41,000 -0.02(-0.31%)
Jun 12, 2007 6.480 6.570 6.440 6.460 93,300 -0.13(-1.97%)
Jun 11, 2007 6.660 6.709 6.580 6.590 26,568 -0.10(-1.49%)
Jun 08, 2007 6.610 6.780 6.550 6.690 30,998 +0.14(+2.14%)
Jun 07, 2007 6.745 6.750 6.530 6.550 44,788 -0.20(-2.96%)
Jun 06, 2007 6.670 6.830 6.550 6.750 60,387 +0.07(+1.05%)
Jun 05, 2007 6.700 6.790 6.600 6.680 82,809 -0.05(-0.74%)
Jun 04, 2007 7.000 7.000 6.700 6.730 191,720 -0.29(-4.13%)
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.