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 (%)
May 31, 2013 1.140 1.140 1.035 1.120 41,386 +0.02(+1.82%)
May 30, 2013 1.120 1.130 1.070 1.100 0 -0.03(-2.65%)
May 29, 2013 1.080 1.150 1.080 1.130 28,740 +0.05(+4.63%)
May 28, 2013 1.170 1.200 1.050 1.080 191,265 -0.10(-8.47%)
May 24, 2013 1.180 1.190 1.160 1.180 0 -0.02(-1.67%)
May 23, 2013 1.180 1.200 1.150 1.200 0 +0.00(+0.00%)
May 22, 2013 1.220 1.230 1.160 1.200 0 +0.00(+0.00%)
May 21, 2013 1.189 1.210 1.180 1.200 0 +0.02(+1.69%)
May 20, 2013 1.200 1.240 1.160 1.180 0 +0.00(+0.00%)
May 17, 2013 1.150 1.180 1.070 1.180 0 +0.03(+2.61%)
May 16, 2013 1.140 1.190 1.110 1.150 114,935 -0.01(-0.86%)
May 15, 2013 1.170 1.170 1.090 1.160 0 +0.04(+3.57%)
May 13, 2013 1.100 1.140 1.010 1.120 0 +0.05(+4.67%)
May 10, 2013 1.120 1.120 1.021 1.070 0 -0.02(-1.83%)
May 09, 2013 1.120 1.120 1.051 1.090 0 -0.01(-0.91%)
May 08, 2013 1.070 1.100 1.020 1.100 0 +0.02(+1.85%)
May 07, 2013 1.100 1.110 1.060 1.080 0 -0.02(-1.82%)
May 06, 2013 1.150 1.160 1.050 1.100 0 -0.02(-1.79%)
May 03, 2013 1.150 1.150 1.100 1.120 0 -0.01(-0.88%)
May 02, 2013 1.030 1.150 1.030 1.130 0 +0.08(+7.62%)
May 01, 2013 1.080 1.080 1.000 1.050 0 -0.01(-0.94%)
Apr 30, 2013 0.8700 1.060 0.8700 1.060 701,672 +0.17(+19.64%)
Apr 29, 2013 0.8800 0.8900 0.8600 0.8860 47,475 +0.04(+4.48%)
Apr 26, 2013 0.8585 0.8582 0.8316 0.8480 43,198 -0.01(-1.19%)
Apr 25, 2013 0.8700 0.9000 0.8400 0.8582 0 -0.03(-3.36%)
Apr 24, 2013 0.9000 0.9000 0.8600 0.8880 0 -0.01(-1.33%)
Apr 23, 2013 0.8800 0.9000 0.8700 0.9000 22,577 +0.02(+2.27%)
Apr 22, 2013 0.9100 0.9200 0.8700 0.8800 48,052 -0.02(-2.22%)
Apr 19, 2013 0.9100 0.9100 0.8600 0.9000 54,157 +0.00(+0.00%)
Apr 18, 2013 0.9000 0.9000 0.8722 0.9000 45,700 +0.00(+0.00%)
Apr 17, 2013 0.9000 0.9000 0.8600 0.9000 35,886 +0.00(+0.23%)
Apr 16, 2013 0.8901 0.9280 0.8600 0.8979 11,027 +0.01(+1.11%)
Apr 15, 2013 0.9000 0.9180 0.8700 0.8880 25,762 -0.02(-2.42%)
Apr 12, 2013 0.9280 0.9280 0.8800 0.9100 42,936 +0.01(+1.12%)
Apr 11, 2013 0.8900 0.9300 0.8700 0.8999 20,692 +0.02(+2.26%)
Apr 10, 2013 0.8600 0.8900 0.8600 0.8800 29,480 +0.03(+2.92%)
Apr 09, 2013 0.8400 0.8600 0.8400 0.8550 74,495 -0.01(-0.58%)
Apr 08, 2013 0.8700 0.8700 0.8200 0.8600 79,450 +0.00(+0.00%)
Apr 05, 2013 0.8900 0.8900 0.8240 0.8600 104,976 -0.03(-3.37%)
Apr 04, 2013 0.9300 0.9300 0.8700 0.8900 65,741 -0.04(-4.30%)
Apr 03, 2013 0.9401 0.9600 0.9000 0.9300 39,572 -0.02(-2.11%)
Apr 02, 2013 0.9300 0.9789 0.9200 0.9500 61,968 +0.02(+2.37%)
Apr 01, 2013 0.9500 0.9780 0.9000 0.9280 51,300 -0.01(-1.13%)
Mar 28, 2013 0.9300 0.9401 0.9200 0.9386 82,343 +0.00(+0.06%)
Mar 27, 2013 0.9200 0.9499 0.8404 0.9380 186,097 +0.04(+4.22%)
Mar 26, 2013 0.9000 0.9000 0.8700 0.9000 100,028 +0.03(+3.93%)
Mar 25, 2013 0.8800 0.9000 0.8000 0.8660 363,837 -0.01(-1.59%)
Mar 22, 2013 0.9600 0.9900 0.8798 0.8800 619,849 -0.12(-11.82%)
Mar 21, 2013 1.040 1.070 0.9799 0.9980 106,934 -0.06(-5.85%)
Mar 20, 2013 1.010 1.060 0.9700 1.060 300,204 -0.02(-1.85%)
Mar 19, 2013 1.100 1.130 1.030 1.080 130,122 -0.05(-4.42%)
Mar 18, 2013 1.140 1.190 1.090 1.130 77,530 -0.03(-2.59%)
Mar 15, 2013 1.220 1.220 1.110 1.160 121,867 -0.04(-3.33%)
Mar 14, 2013 1.290 1.290 1.170 1.200 295,617 -0.05(-4.01%)
Mar 13, 2013 1.160 1.270 1.150 1.250 547,313 +0.12(+10.63%)
Mar 12, 2013 1.100 1.180 1.030 1.130 303,374 +0.04(+3.67%)
Mar 11, 2013 1.050 1.090 1.000 1.090 127,043 +0.06(+5.83%)
Mar 08, 2013 1.070 1.071 0.9361 1.030 273,257 -0.03(-2.83%)
Mar 07, 2013 1.070 1.080 1.020 1.060 30,291 +0.01(+0.95%)
Mar 06, 2013 1.070 1.089 0.9900 1.050 149,545 -0.03(-2.78%)
Mar 05, 2013 1.110 1.150 1.030 1.080 64,848 -0.06(-5.26%)
Mar 04, 2013 1.110 1.140 1.070 1.140 41,085 -0.01(-0.87%)
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.