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 30, 2019 0.4000 0.4000 0.3651 0.3875 3,400 +0.02(+4.73%)
Aug 29, 2019 0.3700 0.3800 0.3651 0.3700 16,514 -0.01(-2.63%)
Aug 28, 2019 0.3600 0.3900 0.3600 0.3800 54,063 +0.01(+3.12%)
Aug 27, 2019 0.3809 0.3809 0.3600 0.3685 71,420 -0.00(-0.27%)
Aug 26, 2019 0.4064 0.4064 0.3210 0.3695 51,950 +0.01(+2.13%)
Aug 23, 2019 0.3657 0.3657 0.3400 0.3618 21,800 -0.00(-1.07%)
Aug 22, 2019 0.3797 0.3797 0.3310 0.3657 19,966 -0.01(-2.40%)
Aug 21, 2019 0.3550 0.3750 0.3501 0.3747 96,249 +0.02(+7.09%)
Aug 20, 2019 0.3420 0.3550 0.3420 0.3499 30,369 +0.01(+2.31%)
Aug 19, 2019 0.3030 0.3595 0.3030 0.3420 65,821 +0.04(+12.28%)
Aug 16, 2019 0.3200 0.3200 0.3046 0.3046 10,900 -0.01(-4.45%)
Aug 15, 2019 0.3007 0.3249 0.3000 0.3188 25,971 +0.01(+2.02%)
Aug 14, 2019 0.3120 0.3300 0.2970 0.3125 40,021 -0.00(-1.33%)
Aug 13, 2019 0.3641 0.3641 0.3116 0.3167 65,688 -0.03(-8.10%)
Aug 12, 2019 0.3200 0.3691 0.3116 0.3446 16,349 -0.00(-0.23%)
Aug 09, 2019 0.3499 0.3719 0.3200 0.3454 47,500 -0.00(-1.31%)
Aug 08, 2019 0.3300 0.3500 0.3300 0.3500 31,998 +0.00(+1.04%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3464 45,121 -0.01(-3.24%)
Aug 06, 2019 0.3600 0.3600 0.3351 0.3580 92,725 +0.01(+2.23%)
Aug 05, 2019 0.3718 0.3718 0.3502 0.3502 71,326 -0.01(-2.72%)
Aug 02, 2019 0.3500 0.3718 0.3500 0.3600 38,500 +0.00(+1.15%)
Aug 01, 2019 0.3600 0.3701 0.3540 0.3559 34,218 +0.00(+1.11%)
Jul 31, 2019 0.3556 0.3600 0.3503 0.3520 32,297 -0.01(-2.22%)
Jul 30, 2019 0.3500 0.3719 0.3500 0.3600 25,518 +0.00(+0.00%)
Jul 29, 2019 0.3700 0.3700 0.3501 0.3600 96,718 -0.01(-2.99%)
Jul 26, 2019 0.3700 0.3989 0.3700 0.3711 8,300 -0.00(-1.17%)
Jul 25, 2019 0.3800 0.3802 0.3710 0.3755 62,939 -0.00(-1.24%)
Jul 24, 2019 0.3849 0.3897 0.3750 0.3802 67,335 -0.00(-1.22%)
Jul 23, 2019 0.3800 0.3900 0.3750 0.3849 82,610 -0.00(-0.03%)
Jul 22, 2019 0.4000 0.4000 0.3793 0.3850 227,179 -0.04(-10.40%)
Jul 19, 2019 0.4379 0.4379 0.4245 0.4297 45,000 -0.01(-1.87%)
Jul 18, 2019 0.4250 0.4380 0.4202 0.4379 15,139 +0.01(+1.20%)
Jul 17, 2019 0.4500 0.4500 0.4249 0.4327 87,568 -0.02(-3.84%)
Jul 16, 2019 0.4600 0.4700 0.4490 0.4500 58,281 -0.01(-2.17%)
Jul 15, 2019 0.4650 0.4697 0.4401 0.4600 63,687 +0.01(+2.24%)
Jul 12, 2019 0.4686 0.4696 0.4322 0.4499 29,400 +0.00(+0.07%)
Jul 11, 2019 0.4700 0.4700 0.4332 0.4496 119,179 -0.02(-4.54%)
Jul 10, 2019 0.4695 0.4798 0.4602 0.4710 79,381 +0.02(+4.64%)
Jul 09, 2019 0.4700 0.4989 0.4400 0.4501 102,557 +0.00(+0.02%)
Jul 08, 2019 0.4649 0.4650 0.4420 0.4500 14,017 -0.02(-3.23%)
Jul 05, 2019 0.4500 0.4766 0.4500 0.4650 34,700 +0.01(+2.85%)
Jul 03, 2019 0.4400 0.4780 0.4314 0.4521 71,800 +0.00(+0.47%)
Jul 02, 2019 0.4401 0.4590 0.4401 0.4500 17,811 +0.00(+0.02%)
Jul 01, 2019 0.4400 0.4589 0.4400 0.4499 57,168 +0.02(+4.29%)
Jun 28, 2019 0.4300 0.4400 0.4300 0.4314 25,700 +0.01(+1.27%)
Jun 27, 2019 0.4400 0.4500 0.4202 0.4260 120,991 -0.02(-5.23%)
Jun 26, 2019 0.4250 0.4799 0.4230 0.4495 581,537 +0.03(+6.74%)
Jun 25, 2019 0.4500 0.4550 0.4211 0.4211 44,252 -0.02(-4.49%)
Jun 24, 2019 0.4300 0.4639 0.4300 0.4409 100,036 +0.01(+2.42%)
Jun 21, 2019 0.4301 0.4500 0.4208 0.4305 125,200 -0.01(-2.16%)
Jun 20, 2019 0.4300 0.4700 0.4202 0.4400 215,979 -0.01(-1.59%)
Jun 19, 2019 0.4308 0.4500 0.4204 0.4471 66,648 +0.02(+4.61%)
Jun 18, 2019 0.4500 0.4750 0.4230 0.4274 176,183 -0.03(-5.88%)
Jun 17, 2019 0.4600 0.4860 0.4530 0.4541 59,042 -0.01(-1.28%)
Jun 14, 2019 0.4755 0.4996 0.4600 0.4600 61,800 -0.02(-3.22%)
Jun 13, 2019 0.4900 0.5480 0.4722 0.4753 1,132,029 +0.01(+1.62%)
Jun 12, 2019 0.4900 0.4999 0.4624 0.4677 67,607 -0.01(-2.56%)
Jun 11, 2019 0.4800 0.4900 0.4655 0.4800 46,386 +0.01(+2.13%)
Jun 10, 2019 0.4800 0.4900 0.4700 0.4700 64,143 -0.03(-5.79%)
Jun 07, 2019 0.4899 0.5200 0.4700 0.4989 335,600 +0.01(+2.02%)
Jun 06, 2019 0.4700 0.4896 0.4636 0.4890 3,884 +0.01(+1.85%)
Jun 05, 2019 0.4900 0.5000 0.4791 0.4801 50,714 +0.00(+0.21%)
Jun 04, 2019 0.4790 0.4800 0.4621 0.4791 26,025 -0.00(-0.17%)
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.