Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ontrak Inc
(NQ:
OTRK
)
0.2631
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2024
0.2546
0.2700
0.2500
0.2631
70,371
+0.01(+3.10%)
Jul 30, 2024
0.2550
0.2630
0.2502
0.2552
81,388
+0.00(+0.47%)
Jul 29, 2024
0.2577
0.2780
0.2511
0.2540
215,985
-0.01(-2.38%)
Jul 26, 2024
0.2600
0.2699
0.2553
0.2602
207,753
+0.01(+3.67%)
Jul 25, 2024
0.2621
0.2848
0.2510
0.2510
202,108
-0.01(-4.45%)
Jul 24, 2024
0.2700
0.2707
0.2510
0.2627
220,263
-0.01(-2.99%)
Jul 23, 2024
0.2712
0.2830
0.2605
0.2708
566,240
-0.01(-4.14%)
Jul 22, 2024
0.2520
0.2898
0.2520
0.2825
824,666
+0.03(+13.91%)
Jul 19, 2024
0.2390
0.2588
0.2390
0.2480
221,982
-0.01(-2.17%)
Jul 18, 2024
0.2430
0.2550
0.2304
0.2535
408,842
+0.03(+11.82%)
Jul 17, 2024
0.2376
0.2425
0.2185
0.2267
170,328
-0.01(-4.63%)
Jul 16, 2024
0.2336
0.2426
0.2318
0.2377
306,285
+0.00(+1.71%)
Jul 15, 2024
0.2371
0.2371
0.2312
0.2337
142,415
+0.00(+0.47%)
Jul 12, 2024
0.2365
0.2382
0.2276
0.2326
192,929
+0.00(+0.00%)
Jul 11, 2024
0.2192
0.2326
0.2120
0.2326
353,266
+0.02(+9.00%)
Jul 10, 2024
0.2250
0.2250
0.2016
0.2134
232,335
-0.01(-5.83%)
Jul 09, 2024
0.2110
0.2350
0.2101
0.2266
221,609
+0.01(+6.34%)
Jul 08, 2024
0.2048
0.2159
0.1991
0.2131
198,381
+0.01(+4.00%)
Jul 05, 2024
0.1920
0.2098
0.1920
0.2049
109,590
+0.00(+1.84%)
Jul 03, 2024
0.2101
0.2179
0.1991
0.2012
113,862
-0.00(-1.32%)
Jul 02, 2024
0.1958
0.2174
0.1810
0.2039
286,976
+0.01(+4.08%)
Jul 01, 2024
0.2000
0.2049
0.1921
0.1959
260,925
-0.01(-5.00%)
Jun 28, 2024
0.2051
0.2099
0.2001
0.2062
160,975
+0.00(+1.38%)
Jun 27, 2024
0.2100
0.2117
0.1635
0.2034
525,713
-0.01(-4.01%)
Jun 26, 2024
0.2173
0.2199
0.2100
0.2119
151,531
-0.00(-0.84%)
Jun 25, 2024
0.2151
0.2219
0.2111
0.2137
143,851
-0.00(-1.66%)
Jun 24, 2024
0.2220
0.2298
0.2172
0.2173
273,342
-0.01(-2.42%)
Jun 21, 2024
0.2290
0.2290
0.2221
0.2227
311,750
-0.01(-2.54%)
Jun 20, 2024
0.2290
0.2297
0.2198
0.2285
195,639
-0.00(-0.70%)
Jun 18, 2024
0.2400
0.2485
0.2233
0.2301
251,357
-0.01(-3.72%)
Jun 17, 2024
0.2409
0.2489
0.2223
0.2390
253,358
-0.01(-3.78%)
Jun 14, 2024
0.2300
0.2491
0.2110
0.2484
336,657
+0.02(+9.04%)
Jun 13, 2024
0.2270
0.2400
0.2200
0.2278
202,276
-0.00(-1.39%)
Jun 12, 2024
0.2212
0.2440
0.2212
0.2310
203,588
-0.01(-3.75%)
Jun 11, 2024
0.2212
0.2450
0.2116
0.2400
188,929
+0.01(+6.67%)
Jun 10, 2024
0.2300
0.2300
0.2049
0.2250
400,196
-0.00(-0.92%)
Jun 07, 2024
0.2398
0.2400
0.2226
0.2271
228,305
-0.01(-5.57%)
Jun 06, 2024
0.2260
0.2500
0.2260
0.2405
274,656
-0.00(-1.72%)
Jun 05, 2024
0.2588
0.2588
0.2322
0.2447
743,651
-0.02(-5.88%)
Jun 04, 2024
0.2670
0.2700
0.2500
0.2600
368,506
-0.00(-1.52%)
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
.