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, 2017 1.210 1.230 1.190 1.200 97,902 -0.02(-1.64%)
Aug 30, 2017 1.217 1.240 1.200 1.220 17,273 -0.01(-0.81%)
Aug 29, 2017 1.220 1.250 1.210 1.230 32,101 -0.02(-1.60%)
Aug 28, 2017 1.230 1.270 1.200 1.250 69,717 +0.03(+2.46%)
Aug 25, 2017 1.230 1.240 1.200 1.220 59,655 -0.02(-1.61%)
Aug 24, 2017 1.210 1.240 1.200 1.240 18,818 +0.03(+2.48%)
Aug 23, 2017 1.270 1.270 1.210 1.210 39,080 +0.01(+0.83%)
Aug 22, 2017 1.260 1.260 1.200 1.200 92,500 -0.06(-4.76%)
Aug 21, 2017 1.250 1.270 1.230 1.260 76,286 +0.00(+0.00%)
Aug 18, 2017 1.300 1.300 1.250 1.260 91,863 -0.01(-0.79%)
Aug 17, 2017 1.320 1.335 1.250 1.270 67,322 -0.07(-5.22%)
Aug 16, 2017 1.280 1.380 1.280 1.340 201,948 +0.06(+4.69%)
Aug 15, 2017 1.270 1.310 1.270 1.280 23,007 +0.00(+0.00%)
Aug 14, 2017 1.280 1.310 1.260 1.280 31,804 +0.03(+2.40%)
Aug 11, 2017 1.260 1.300 1.210 1.250 151,913 +0.02(+1.63%)
Aug 10, 2017 1.300 1.320 1.230 1.230 237,842 -0.12(-8.89%)
Aug 09, 2017 1.400 1.500 1.290 1.350 383,961 +0.06(+4.65%)
Aug 08, 2017 1.300 1.340 1.290 1.290 49,101 -0.01(-0.77%)
Aug 07, 2017 1.330 1.347 1.300 1.300 60,522 -0.04(-2.99%)
Aug 04, 2017 1.430 1.490 1.280 1.340 140,812 -0.06(-4.29%)
Aug 03, 2017 1.430 1.450 1.390 1.400 63,502 -0.08(-5.41%)
Aug 02, 2017 1.500 1.500 1.440 1.480 18,842 -0.01(-0.67%)
Aug 01, 2017 1.477 1.500 1.391 1.490 42,512 +0.08(+5.67%)
Jul 31, 2017 1.450 1.460 1.400 1.410 70,397 -0.04(-2.76%)
Jul 28, 2017 1.460 1.540 1.450 1.450 31,529 -0.03(-2.03%)
Jul 27, 2017 1.500 1.540 1.470 1.480 37,498 -0.04(-2.84%)
Jul 26, 2017 1.500 1.600 1.500 1.523 163,659 +0.02(+1.55%)
Jul 25, 2017 1.460 1.500 1.450 1.500 65,636 +0.04(+2.74%)
Jul 24, 2017 1.450 1.490 1.450 1.460 31,286 -0.01(-0.34%)
Jul 21, 2017 1.450 1.465 1.410 1.465 132,702 +0.03(+1.74%)
Jul 20, 2017 1.418 1.480 1.401 1.440 81,068 +0.00(+0.00%)
Jul 19, 2017 1.400 1.500 1.352 1.440 65,702 +0.04(+2.93%)
Jul 18, 2017 1.482 1.482 1.350 1.399 66,791 -0.04(-2.85%)
Jul 17, 2017 1.530 1.530 1.380 1.440 108,110 -0.03(-2.04%)
Jul 14, 2017 1.420 1.500 1.402 1.470 86,208 +0.06(+4.26%)
Jul 13, 2017 1.350 1.440 1.345 1.410 108,679 +0.08(+6.02%)
Jul 12, 2017 1.300 1.380 1.250 1.330 155,389 +0.08(+6.40%)
Jul 11, 2017 1.250 1.280 1.250 1.250 33,102 +0.01(+0.81%)
Jul 10, 2017 1.310 1.350 1.240 1.240 126,564 -0.09(-6.77%)
Jul 07, 2017 1.282 1.330 1.260 1.330 36,143 +0.03(+2.31%)
Jul 06, 2017 1.320 1.320 1.260 1.300 49,071 -0.01(-0.76%)
Jul 05, 2017 1.370 1.400 1.300 1.310 26,474 -0.02(-1.50%)
Jul 03, 2017 1.350 1.350 1.320 1.330 20,480 +0.02(+1.53%)
Jun 30, 2017 1.300 1.330 1.300 1.310 64,687 +0.00(+0.24%)
Jun 29, 2017 1.300 1.310 1.280 1.307 12,051 +0.01(+0.52%)
Jun 28, 2017 1.240 1.340 1.240 1.300 237,610 +0.05(+4.00%)
Jun 27, 2017 1.250 1.270 1.250 1.250 106,510 -0.01(-0.79%)
Jun 26, 2017 1.330 1.330 1.250 1.260 42,568 -0.01(-0.79%)
Jun 23, 2017 1.260 1.300 1.250 1.270 56,531 +0.00(+0.24%)
Jun 22, 2017 1.210 1.270 1.210 1.267 56,422 +0.05(+3.84%)
Jun 21, 2017 1.230 1.280 1.220 1.220 66,071 -0.03(-2.39%)
Jun 20, 2017 1.280 1.340 1.230 1.250 91,912 -0.02(-1.58%)
Jun 19, 2017 1.255 1.350 1.250 1.270 35,148 +0.02(+1.60%)
Jun 16, 2017 1.250 1.280 1.230 1.250 162,919 -0.01(-0.79%)
Jun 15, 2017 1.250 1.290 1.250 1.260 31,295 +0.01(+0.79%)
Jun 14, 2017 1.278 1.278 1.250 1.250 35,225 -0.01(-0.79%)
Jun 13, 2017 1.274 1.300 1.260 1.260 114,213 +0.01(+0.80%)
Jun 12, 2017 1.250 1.320 1.240 1.250 32,582 -0.02(-1.57%)
Jun 09, 2017 1.320 1.500 1.260 1.270 53,388 -0.05(-3.79%)
Jun 08, 2017 1.230 1.320 1.230 1.320 34,687 +0.07(+5.60%)
Jun 07, 2017 1.286 1.286 1.140 1.250 235,987 -0.01(-0.79%)
Jun 06, 2017 1.310 1.320 1.220 1.260 166,464 -0.08(-5.97%)
Jun 05, 2017 1.370 1.380 1.270 1.340 135,964 -0.01(-0.38%)
Jun 02, 2017 1.356 1.360 1.320 1.345 25,581 +0.03(+1.90%)
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.