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 (%)
Sep 30, 2014 2.670 2.860 2.540 2.770 1,214,496 +0.08(+2.97%)
Sep 29, 2014 2.760 2.830 2.670 2.690 764,379 -0.13(-4.61%)
Sep 26, 2014 2.940 2.970 2.730 2.820 1,170,077 -0.16(-5.37%)
Sep 25, 2014 2.870 3.040 2.800 2.980 965,012 +0.05(+1.71%)
Sep 24, 2014 3.020 3.130 2.860 2.930 1,246,722 -0.17(-5.48%)
Sep 23, 2014 3.470 3.480 3.080 3.100 3,927,761 +0.18(+6.16%)
Sep 22, 2014 3.130 3.250 2.880 2.920 1,859,834 -0.19(-6.11%)
Sep 19, 2014 3.510 3.530 3.060 3.110 2,515,978 -0.43(-12.15%)
Sep 18, 2014 3.530 3.700 3.280 3.540 2,335,628 +0.03(+0.85%)
Sep 17, 2014 4.000 4.040 3.500 3.510 3,270,754 -0.12(-3.31%)
Sep 16, 2014 3.500 3.810 3.410 3.630 3,881,753 +0.02(+0.55%)
Sep 15, 2014 4.150 4.590 3.570 3.610 20,056,126 -0.19(-5.00%)
Sep 12, 2014 3.370 3.940 3.300 3.800 8,003,550 +0.51(+15.50%)
Sep 11, 2014 3.500 3.600 3.120 3.290 5,907,146 -0.26(-7.32%)
Sep 10, 2014 3.810 5.000 3.490 3.550 32,466,404 +0.23(+6.93%)
Sep 09, 2014 3.180 3.350 2.840 3.320 2,973,846 +0.15(+4.73%)
Sep 08, 2014 2.940 3.271 2.860 3.170 3,207,640 +0.28(+9.69%)
Sep 05, 2014 2.900 2.940 2.760 2.890 374,752 +0.06(+2.12%)
Sep 04, 2014 2.720 2.950 2.720 2.830 667,542 +0.11(+4.04%)
Sep 03, 2014 3.070 3.070 2.710 2.720 873,492 -0.28(-9.33%)
Sep 02, 2014 2.750 3.080 2.620 3.000 1,195,766 +0.29(+10.70%)
Aug 29, 2014 3.000 2.710 2.710 2.710 1,293,700 -0.14(-4.91%)
Aug 28, 2014 2.320 2.980 2.305 2.850 3,376,866 +0.54(+23.38%)
Aug 27, 2014 2.293 2.340 2.290 2.310 92,933 +0.00(+0.00%)
Aug 26, 2014 2.310 2.340 2.290 2.310 93,922 +0.02(+0.87%)
Aug 25, 2014 2.310 2.330 2.230 2.290 143,042 -0.02(-0.87%)
Aug 22, 2014 2.260 2.330 2.240 2.310 80,491 +0.05(+2.21%)
Aug 21, 2014 2.320 2.330 2.190 2.260 149,294 -0.06(-2.59%)
Aug 20, 2014 2.380 2.380 2.310 2.320 46,206 -0.07(-2.93%)
Aug 19, 2014 2.440 2.440 2.330 2.390 103,000 -0.03(-1.24%)
Aug 18, 2014 2.440 2.461 2.360 2.420 48,628 +0.02(+0.83%)
Aug 15, 2014 2.320 2.430 2.290 2.400 226,679 +0.08(+3.45%)
Aug 14, 2014 2.310 2.560 2.270 2.320 557,317 +0.01(+0.43%)
Aug 13, 2014 2.270 2.310 2.248 2.310 113,199 +0.04(+1.76%)
Aug 12, 2014 2.250 2.280 2.220 2.270 37,866 +0.04(+1.79%)
Aug 11, 2014 2.190 2.240 2.190 2.230 65,257 +0.03(+1.36%)
Aug 08, 2014 2.170 2.220 2.170 2.200 31,156 +0.01(+0.46%)
Aug 07, 2014 2.180 2.220 2.160 2.190 51,106 -0.01(-0.45%)
Aug 06, 2014 2.110 2.220 2.110 2.200 61,660 +0.06(+2.80%)
Aug 05, 2014 2.140 2.170 2.130 2.140 54,044 +0.00(+0.00%)
Aug 04, 2014 2.120 2.170 2.090 2.140 48,413 +0.05(+2.39%)
Aug 01, 2014 2.060 2.140 2.030 2.090 167,623 +0.00(+0.00%)
Jul 31, 2014 2.150 2.210 2.060 2.090 201,608 -0.10(-4.57%)
Jul 30, 2014 2.200 2.280 2.160 2.190 49,788 -0.02(-0.90%)
Jul 29, 2014 2.190 2.240 2.190 2.210 87,436 +0.01(+0.45%)
Jul 28, 2014 2.200 2.280 2.140 2.200 149,285 -0.04(-1.79%)
Jul 25, 2014 2.240 2.290 2.210 2.240 71,528 -0.01(-0.44%)
Jul 24, 2014 2.220 2.280 2.180 2.250 150,759 +0.04(+1.81%)
Jul 23, 2014 2.270 2.300 2.170 2.210 200,497 -0.08(-3.49%)
Jul 22, 2014 2.260 2.370 2.200 2.290 455,832 +0.15(+7.01%)
Jul 21, 2014 2.120 2.180 2.119 2.140 35,566 -0.02(-0.93%)
Jul 18, 2014 2.110 2.170 2.070 2.160 45,310 +0.03(+1.41%)
Jul 17, 2014 2.180 2.198 2.110 2.130 21,821 -0.05(-2.29%)
Jul 16, 2014 2.120 2.180 2.100 2.180 87,951 +0.06(+2.83%)
Jul 15, 2014 2.120 2.150 2.100 2.120 46,853 -0.02(-0.93%)
Jul 14, 2014 2.190 2.200 2.110 2.140 117,477 -0.03(-1.38%)
Jul 11, 2014 2.200 2.260 2.150 2.170 37,195 -0.05(-2.25%)
Jul 10, 2014 2.250 2.260 2.200 2.220 40,634 -0.03(-1.33%)
Jul 09, 2014 2.180 2.260 2.130 2.250 72,099 +0.07(+3.21%)
Jul 08, 2014 2.200 2.220 2.100 2.180 95,351 -0.05(-2.24%)
Jul 07, 2014 2.210 2.323 2.200 2.230 96,259 -0.05(-2.19%)
Jul 03, 2014 2.410 2.280 2.280 2.280 64,100 -0.05(-2.15%)
Jul 02, 2014 2.260 2.407 2.250 2.330 267,515 +0.03(+1.30%)
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.