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 30, 2014 2.490 2.490 2.350 2.390 57,945 -0.07(-2.85%)
May 29, 2014 2.380 2.490 2.380 2.460 59,028 +0.06(+2.50%)
May 28, 2014 2.480 2.480 2.370 2.400 26,880 -0.05(-2.04%)
May 27, 2014 2.290 2.470 2.290 2.450 465,024 +0.17(+7.46%)
May 23, 2014 2.230 2.280 2.280 2.280 55,800 +0.02(+0.88%)
May 22, 2014 2.170 2.300 2.170 2.260 63,980 +0.10(+4.63%)
May 21, 2014 2.130 2.180 2.070 2.160 157,161 +0.05(+2.37%)
May 20, 2014 2.140 2.180 2.070 2.110 151,158 -0.06(-2.76%)
May 19, 2014 2.230 2.310 2.150 2.170 206,111 -0.10(-4.41%)
May 16, 2014 2.310 2.330 2.250 2.270 43,139 -0.07(-2.99%)
May 15, 2014 2.500 2.520 2.310 2.340 127,534 -0.15(-6.02%)
May 14, 2014 2.330 2.550 2.260 2.490 236,574 +0.19(+8.26%)
May 13, 2014 2.420 2.425 2.270 2.300 58,648 -0.10(-4.17%)
May 12, 2014 2.350 2.420 2.340 2.400 77,364 +0.10(+4.35%)
May 09, 2014 2.270 2.330 2.240 2.300 76,833 +0.00(+0.00%)
May 08, 2014 2.360 2.380 2.280 2.300 104,320 -0.08(-3.36%)
May 07, 2014 2.480 2.499 2.320 2.380 159,851 -0.12(-4.80%)
May 06, 2014 2.381 2.580 2.380 2.500 132,600 +0.10(+4.17%)
May 05, 2014 2.360 2.420 2.340 2.400 48,962 +0.03(+1.27%)
May 02, 2014 2.320 2.400 2.300 2.370 85,172 +0.05(+2.16%)
May 01, 2014 2.300 2.390 2.260 2.320 93,949 +0.02(+0.87%)
Apr 30, 2014 2.270 2.320 2.240 2.300 56,973 +0.05(+2.22%)
Apr 29, 2014 2.370 2.390 2.200 2.250 121,989 -0.12(-5.06%)
Apr 28, 2014 2.470 2.518 2.360 2.370 170,568 -0.07(-2.87%)
Apr 25, 2014 2.500 2.512 2.390 2.440 109,441 -0.06(-2.40%)
Apr 24, 2014 2.580 2.580 2.500 2.500 104,463 -0.05(-1.96%)
Apr 23, 2014 2.540 2.630 2.470 2.550 128,925 +0.05(+2.00%)
Apr 22, 2014 2.390 2.500 2.380 2.500 96,352 +0.09(+3.73%)
Apr 21, 2014 2.300 2.440 2.253 2.410 171,332 +0.10(+4.33%)
Apr 17, 2014 2.300 2.310 2.310 2.310 43,400 +0.01(+0.43%)
Apr 16, 2014 2.240 2.300 2.210 2.300 139,639 +0.10(+4.55%)
Apr 15, 2014 2.220 2.330 2.170 2.200 137,889 +0.00(+0.00%)
Apr 14, 2014 2.280 2.280 2.200 2.200 143,889 -0.07(-3.08%)
Apr 11, 2014 2.210 2.320 2.130 2.270 331,229 +0.02(+0.89%)
Apr 10, 2014 2.300 2.380 2.240 2.250 123,565 -0.05(-2.17%)
Apr 09, 2014 2.300 2.330 2.280 2.300 84,020 +0.00(+0.00%)
Apr 08, 2014 2.280 2.320 2.260 2.300 183,939 +0.00(+0.00%)
Apr 07, 2014 2.210 2.330 2.160 2.300 340,145 +0.07(+3.14%)
Apr 04, 2014 2.570 2.575 2.220 2.230 1,283,174 -0.33(-12.89%)
Apr 03, 2014 2.640 2.690 2.560 2.560 136,721 -0.10(-3.76%)
Apr 02, 2014 2.700 2.700 2.600 2.660 283,329 -0.04(-1.48%)
Apr 01, 2014 2.570 2.760 2.560 2.700 301,493 +0.13(+5.06%)
Mar 31, 2014 2.650 2.660 2.570 2.570 229,404 -0.07(-2.65%)
Mar 28, 2014 2.720 2.800 2.560 2.640 387,931 -0.03(-1.12%)
Mar 27, 2014 2.970 3.100 2.550 2.670 1,042,078 -0.34(-11.30%)
Mar 26, 2014 3.060 3.110 2.950 3.010 284,448 +0.00(+0.00%)
Mar 25, 2014 2.900 3.090 2.900 3.010 164,412 +0.12(+4.15%)
Mar 24, 2014 2.980 2.980 2.831 2.890 121,349 -0.10(-3.34%)
Mar 21, 2014 3.030 3.060 2.960 2.990 107,339 +0.01(+0.34%)
Mar 20, 2014 3.090 3.140 2.970 2.980 161,434 -0.11(-3.56%)
Mar 19, 2014 3.050 3.100 2.940 3.090 287,981 +0.05(+1.64%)
Mar 18, 2014 3.040 3.130 3.000 3.040 144,089 -0.01(-0.33%)
Mar 17, 2014 3.100 3.130 3.000 3.050 192,010 -0.06(-1.93%)
Mar 14, 2014 3.080 3.130 3.023 3.110 93,810 +0.03(+0.97%)
Mar 13, 2014 3.050 3.130 3.001 3.080 198,386 +0.05(+1.65%)
Mar 12, 2014 2.900 3.040 2.900 3.030 207,746 +0.15(+5.21%)
Mar 11, 2014 3.129 3.210 2.840 2.880 304,018 -0.24(-7.69%)
Mar 10, 2014 3.160 3.200 3.110 3.120 113,507 -0.08(-2.50%)
Mar 07, 2014 3.140 3.232 3.100 3.200 206,761 +0.06(+1.91%)
Mar 06, 2014 3.170 3.260 3.070 3.140 209,400 -0.15(-4.56%)
Mar 05, 2014 3.190 3.300 3.150 3.290 125,910 +0.08(+2.49%)
Mar 04, 2014 3.150 3.250 3.150 3.210 148,931 +0.09(+2.88%)
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.