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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.50 10.85 10.20 10.38 62,000 -0.30(-2.81%)
Apr 29, 2004 11.26 11.26 10.20 10.68 99,800 -0.67(-5.90%)
Apr 28, 2004 11.76 12.40 10.75 11.35 135,300 -0.65(-5.42%)
Apr 27, 2004 12.47 12.66 11.80 12.00 113,700 -0.42(-3.38%)
Apr 26, 2004 12.76 12.88 12.34 12.42 90,800 -0.13(-1.04%)
Apr 23, 2004 12.40 12.86 12.30 12.55 133,600 +0.30(+2.45%)
Apr 22, 2004 12.34 12.40 11.98 12.25 68,900 -0.05(-0.41%)
Apr 21, 2004 12.04 12.50 11.94 12.30 110,000 +0.30(+2.50%)
Apr 20, 2004 12.29 13.87 11.91 12.00 1,396,900 +0.41(+3.54%)
Apr 19, 2004 11.20 11.59 10.35 11.59 135,100 +0.68(+6.23%)
Apr 16, 2004 11.40 11.40 10.77 10.91 153,600 -0.49(-4.30%)
Apr 15, 2004 12.65 12.70 11.25 11.40 166,200 -1.13(-9.02%)
Apr 14, 2004 12.54 12.99 12.04 12.53 177,600 -0.12(-0.95%)
Apr 13, 2004 12.24 13.18 12.00 12.65 288,400 +0.65(+5.42%)
Apr 12, 2004 12.14 12.22 11.61 12.00 111,300 +0.11(+0.93%)
Apr 08, 2004 11.83 11.98 11.60 11.89 112,100 +0.29(+2.50%)
Apr 07, 2004 11.65 11.73 11.11 11.60 93,100 -0.18(-1.53%)
Apr 06, 2004 11.35 12.10 11.00 11.78 166,200 +0.33(+2.88%)
Apr 05, 2004 10.34 11.47 10.28 11.45 372,500 +1.65(+16.84%)
Apr 02, 2004 9.430 9.900 9.020 9.800 101,600 +0.41(+4.37%)
Apr 01, 2004 8.810 9.440 8.810 9.390 184,900 +0.63(+7.19%)
Mar 31, 2004 9.310 9.310 8.650 8.760 170,300 -0.60(-6.41%)
Mar 30, 2004 9.580 9.600 9.350 9.360 17,700 -0.01(-0.11%)
Mar 29, 2004 9.500 9.840 9.300 9.370 30,800 -0.34(-3.50%)
Mar 26, 2004 9.700 9.750 9.550 9.710 28,000 +0.06(+0.62%)
Mar 25, 2004 9.830 9.830 9.500 9.650 72,600 +0.25(+2.66%)
Mar 24, 2004 9.500 9.500 8.860 9.400 81,800 -0.22(-2.29%)
Mar 23, 2004 10.28 10.28 9.500 9.620 63,800 -0.38(-3.80%)
Mar 22, 2004 10.82 11.44 9.800 10.00 199,700 -0.37(-3.57%)
Mar 19, 2004 10.40 10.64 10.20 10.37 125,100 -0.13(-1.24%)
Mar 18, 2004 9.450 10.50 9.450 10.50 116,500 +0.75(+7.69%)
Mar 17, 2004 9.760 9.870 9.321 9.750 52,600 +0.16(+1.67%)
Mar 16, 2004 9.870 9.870 9.420 9.590 28,800 +0.04(+0.42%)
Mar 15, 2004 10.16 10.16 9.520 9.550 36,100 -0.45(-4.50%)
Mar 12, 2004 9.420 10.00 9.420 10.00 43,900 +0.37(+3.84%)
Mar 11, 2004 9.500 9.800 9.280 9.630 58,700 +0.04(+0.42%)
Mar 10, 2004 9.850 10.10 9.550 9.590 21,900 -0.51(-5.05%)
Mar 09, 2004 10.60 10.60 9.900 10.10 129,900 -0.35(-3.35%)
Mar 08, 2004 10.60 10.79 10.20 10.45 84,900 -0.40(-3.69%)
Mar 05, 2004 10.25 10.85 10.25 10.85 100,700 +0.15(+1.40%)
Mar 04, 2004 10.70 10.70 10.54 10.70 66,500 -0.09(-0.83%)
Mar 03, 2004 10.05 10.89 10.05 10.79 171,100 +0.79(+7.90%)
Mar 02, 2004 10.43 10.43 9.820 10.00 114,600 -0.22(-2.15%)
Mar 01, 2004 10.10 10.35 10.00 10.22 49,200 +0.22(+2.20%)
Feb 27, 2004 9.940 10.00 9.650 10.00 58,500 +0.10(+1.01%)
Feb 26, 2004 9.700 9.900 9.320 9.900 64,100 +0.20(+2.06%)
Feb 25, 2004 10.08 10.08 9.500 9.700 54,400 -0.47(-4.63%)
Feb 24, 2004 10.20 10.30 9.900 10.17 82,100 -0.28(-2.67%)
Feb 23, 2004 10.48 10.48 9.990 10.45 126,800 +0.00(+0.00%)
Feb 20, 2004 10.24 10.48 9.780 10.45 90,500 +0.60(+6.09%)
Feb 19, 2004 10.49 10.65 9.800 9.850 237,500 -0.25(-2.48%)
Feb 18, 2004 9.110 10.48 9.100 10.10 359,000 +1.25(+14.12%)
Feb 17, 2004 10.09 10.09 8.750 8.850 834,600 -0.95(-9.69%)
Feb 13, 2004 11.50 11.51 9.600 9.800 401,900 -1.80(-15.52%)
Feb 12, 2004 11.95 11.95 11.35 11.60 82,100 -0.35(-2.93%)
Feb 11, 2004 11.58 11.95 11.31 11.95 57,800 +0.20(+1.70%)
Feb 10, 2004 11.77 11.77 11.44 11.75 59,100 -0.10(-0.82%)
Feb 09, 2004 12.13 12.13 11.51 11.85 31,800 +0.35(+3.02%)
Feb 06, 2004 12.05 12.40 11.22 11.50 29,200 -0.80(-6.50%)
Feb 05, 2004 12.26 13.11 12.20 12.30 26,400 -0.05(-0.40%)
Feb 04, 2004 12.30 12.39 12.20 12.35 6,000 -0.05(-0.40%)
Feb 03, 2004 12.61 12.99 12.40 12.40 3,700 -0.30(-2.36%)
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.