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 29, 2008 2.830 3.080 2.800 3.080 114,458 +0.29(+10.39%)
Aug 28, 2008 2.350 2.820 2.350 2.790 115,108 +0.40(+16.74%)
Aug 27, 2008 2.400 2.500 2.340 2.390 30,410 -0.06(-2.45%)
Aug 26, 2008 2.380 2.500 2.380 2.450 15,757 +0.03(+1.24%)
Aug 25, 2008 2.570 2.570 2.400 2.420 14,800 -0.09(-3.58%)
Aug 22, 2008 2.440 2.540 2.400 2.510 26,550 +0.03(+1.21%)
Aug 21, 2008 2.460 2.590 2.400 2.480 13,835 -0.05(-1.98%)
Aug 20, 2008 2.540 2.580 2.370 2.530 34,095 +0.06(+2.43%)
Aug 19, 2008 2.590 2.595 2.350 2.470 81,946 -0.12(-4.64%)
Aug 18, 2008 2.780 2.970 2.560 2.590 77,750 -0.27(-9.44%)
Aug 15, 2008 2.770 2.860 2.700 2.860 16,700 +0.04(+1.41%)
Aug 14, 2008 2.890 2.907 2.780 2.820 79,174 -0.11(-3.75%)
Aug 13, 2008 2.960 3.000 2.900 2.930 28,078 -0.07(-2.33%)
Aug 12, 2008 2.960 3.020 2.910 3.000 28,700 +0.07(+2.39%)
Aug 11, 2008 3.100 3.200 2.880 2.930 56,938 -0.12(-3.94%)
Aug 08, 2008 2.940 3.100 2.930 3.050 37,050 +0.15(+5.17%)
Aug 07, 2008 2.890 2.920 2.790 2.900 53,605 -0.07(-2.35%)
Aug 06, 2008 2.720 3.040 2.720 2.970 78,772 +0.21(+7.61%)
Aug 05, 2008 2.780 2.820 2.710 2.760 30,892 -0.04(-1.43%)
Aug 04, 2008 2.700 2.800 2.640 2.800 34,228 +0.11(+4.23%)
Aug 01, 2008 2.610 2.739 2.540 2.686 15,950 +0.04(+1.37%)
Jul 31, 2008 2.500 2.710 2.475 2.650 127,884 +0.19(+7.72%)
Jul 30, 2008 2.300 2.550 2.279 2.460 105,870 +0.16(+6.96%)
Jul 29, 2008 2.300 2.330 2.280 2.300 44,818 +0.05(+2.22%)
Jul 28, 2008 2.300 2.300 2.250 2.250 24,801 -0.04(-1.75%)
Jul 25, 2008 2.360 2.400 2.205 2.290 62,059 -0.01(-0.43%)
Jul 24, 2008 2.270 2.300 2.250 2.300 15,572 +0.05(+2.23%)
Jul 23, 2008 2.250 2.290 2.160 2.250 19,900 +0.04(+1.81%)
Jul 22, 2008 2.100 2.250 2.100 2.210 163,990 +0.11(+5.23%)
Jul 21, 2008 2.130 2.170 2.070 2.100 13,125 -0.06(-2.78%)
Jul 18, 2008 2.107 2.180 2.090 2.160 14,979 +0.02(+0.93%)
Jul 17, 2008 2.200 2.270 2.100 2.140 32,190 -0.08(-3.60%)
Jul 16, 2008 2.270 2.270 2.220 2.220 6,393 -0.08(-3.48%)
Jul 15, 2008 2.250 2.330 2.220 2.300 8,535 -0.03(-1.29%)
Jul 14, 2008 2.350 2.450 2.250 2.330 15,902 -0.05(-2.10%)
Jul 11, 2008 2.320 2.380 2.250 2.380 38,850 +0.04(+1.71%)
Jul 10, 2008 2.340 2.390 2.330 2.340 169,513 -0.03(-1.27%)
Jul 09, 2008 2.340 2.370 2.320 2.370 5,050 +0.06(+2.60%)
Jul 08, 2008 2.280 2.350 2.240 2.310 18,034 +0.09(+4.05%)
Jul 07, 2008 2.270 2.340 2.200 2.220 35,526 -0.09(-3.90%)
Jul 04, 2008 2.400 2.400 2.270 2.310 7,078 +0.00(+0.00%)
Jul 03, 2008 2.400 2.400 2.270 2.310 7,078 -0.04(-1.70%)
Jul 02, 2008 2.460 2.580 2.000 2.350 94,830 -0.15(-6.00%)
Jul 01, 2008 2.520 2.580 2.410 2.500 25,265 +0.01(+0.40%)
Jun 30, 2008 2.450 2.590 2.440 2.490 14,282 -0.02(-0.80%)
Jun 27, 2008 2.420 2.530 2.420 2.510 6,247 +0.05(+2.03%)
Jun 26, 2008 2.380 2.540 2.270 2.460 25,668 +0.03(+1.24%)
Jun 25, 2008 2.360 2.470 2.360 2.430 18,932 +0.05(+2.10%)
Jun 24, 2008 2.330 2.400 2.300 2.380 12,491 -0.01(-0.42%)
Jun 23, 2008 2.330 2.520 2.310 2.390 21,102 +0.03(+1.27%)
Jun 20, 2008 2.400 2.470 2.360 2.360 17,188 -0.09(-3.67%)
Jun 19, 2008 2.420 2.510 2.420 2.450 19,272 -0.01(-0.41%)
Jun 18, 2008 2.420 2.520 2.420 2.460 18,560 +0.00(+0.00%)
Jun 17, 2008 2.420 2.560 2.420 2.460 26,860 +0.02(+0.82%)
Jun 16, 2008 2.510 2.530 2.400 2.440 15,530 -0.12(-4.69%)
Jun 13, 2008 2.510 2.560 2.410 2.560 21,135 -0.01(-0.39%)
Jun 12, 2008 2.500 2.640 2.500 2.570 31,365 +0.08(+3.21%)
Jun 11, 2008 2.450 2.500 2.400 2.490 29,708 +0.02(+0.81%)
Jun 10, 2008 2.540 2.570 2.380 2.470 10,800 -0.03(-1.20%)
Jun 09, 2008 2.570 2.600 2.453 2.500 23,086 -0.10(-3.85%)
Jun 06, 2008 2.600 2.650 2.560 2.600 15,100 -0.05(-1.89%)
Jun 05, 2008 2.690 2.700 2.620 2.650 12,300 +0.00(+0.00%)
Jun 04, 2008 2.600 2.740 2.560 2.650 70,686 -0.04(-1.49%)
Jun 03, 2008 2.710 2.710 2.500 2.690 82,698 -0.06(-2.18%)
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.