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 29, 2005 12.42 12.53 9.950 11.75 511,905 -0.64(-5.17%)
Apr 28, 2005 13.43 13.75 12.34 12.39 135,661 -1.11(-8.22%)
Apr 27, 2005 13.93 13.93 13.31 13.50 112,747 -0.57(-4.05%)
Apr 26, 2005 14.66 14.67 14.00 14.07 114,151 -0.88(-5.89%)
Apr 25, 2005 14.58 15.01 14.58 14.95 67,376 +0.45(+3.10%)
Apr 22, 2005 14.56 14.84 14.25 14.50 40,716 -0.28(-1.89%)
Apr 21, 2005 14.29 14.78 14.00 14.78 110,067 +0.63(+4.45%)
Apr 20, 2005 13.95 14.25 13.85 14.15 107,300 +0.13(+0.93%)
Apr 19, 2005 13.52 14.18 13.52 14.02 122,182 +0.69(+5.18%)
Apr 18, 2005 14.33 14.44 13.29 13.33 219,917 -1.11(-7.69%)
Apr 15, 2005 14.11 15.15 14.10 14.44 174,562 +0.19(+1.33%)
Apr 14, 2005 15.35 15.49 14.20 14.25 228,962 -1.10(-7.17%)
Apr 13, 2005 14.35 15.48 14.22 15.35 676,378 +1.25(+8.87%)
Apr 12, 2005 13.85 14.24 13.72 14.10 131,557 +0.15(+1.08%)
Apr 11, 2005 13.77 14.00 13.52 13.95 59,903 +0.06(+0.43%)
Apr 08, 2005 13.78 13.99 13.77 13.89 35,043 +0.14(+1.02%)
Apr 07, 2005 14.00 14.10 13.50 13.75 110,111 -0.25(-1.79%)
Apr 06, 2005 14.29 14.29 13.50 14.00 98,874 +0.00(+0.00%)
Apr 05, 2005 13.35 14.20 13.35 14.00 138,976 +0.61(+4.56%)
Apr 04, 2005 14.03 14.24 13.26 13.39 184,426 -0.85(-5.97%)
Apr 01, 2005 13.53 14.41 13.50 14.24 353,467 +1.20(+9.20%)
Mar 31, 2005 12.78 13.13 12.78 13.04 39,098 +0.13(+1.01%)
Mar 30, 2005 12.83 13.00 12.50 12.91 26,849 +0.23(+1.81%)
Mar 29, 2005 12.75 12.94 12.44 12.68 35,863 -0.05(-0.39%)
Mar 28, 2005 12.77 13.09 12.35 12.73 63,304 +0.37(+2.99%)
Mar 24, 2005 12.50 12.65 11.77 12.36 119,278 -0.19(-1.51%)
Mar 23, 2005 12.80 12.88 12.44 12.55 38,967 -0.25(-1.95%)
Mar 22, 2005 13.11 13.30 12.55 12.80 120,239 -0.51(-3.83%)
Mar 21, 2005 14.29 14.36 13.08 13.31 177,278 -1.03(-7.18%)
Mar 18, 2005 14.54 14.78 14.29 14.34 96,986 -0.06(-0.42%)
Mar 17, 2005 14.32 14.64 13.73 14.40 142,538 -0.24(-1.64%)
Mar 16, 2005 14.21 14.75 13.82 14.64 220,131 +0.74(+5.32%)
Mar 15, 2005 14.00 14.10 13.58 13.90 126,101 +0.15(+1.09%)
Mar 14, 2005 13.95 13.95 13.72 13.75 73,351 -0.16(-1.15%)
Mar 11, 2005 13.74 14.50 13.52 13.91 189,985 +0.20(+1.46%)
Mar 10, 2005 13.74 13.95 13.55 13.71 148,789 -0.02(-0.15%)
Mar 09, 2005 13.81 14.07 13.52 13.73 141,105 -0.27(-1.92%)
Mar 08, 2005 12.75 14.10 12.75 14.00 327,617 +1.30(+10.24%)
Mar 07, 2005 12.40 12.72 12.39 12.70 74,617 +0.23(+1.88%)
Mar 04, 2005 12.50 12.60 12.40 12.47 19,764 -0.08(-0.67%)
Mar 03, 2005 12.96 12.96 12.53 12.55 41,033 -0.23(-1.80%)
Mar 02, 2005 12.32 13.09 12.03 12.78 129,040 +0.14(+1.11%)
Mar 01, 2005 12.63 12.79 12.00 12.64 63,116 -0.06(-0.47%)
Feb 28, 2005 12.59 12.85 12.42 12.70 84,484 +0.31(+2.50%)
Feb 25, 2005 12.25 12.65 11.90 12.39 101,371 +0.22(+1.81%)
Feb 24, 2005 12.38 12.38 12.10 12.17 31,195 +0.02(+0.16%)
Feb 23, 2005 11.92 12.25 11.92 12.15 42,743 +0.10(+0.83%)
Feb 22, 2005 11.80 12.18 11.71 12.05 41,306 +0.02(+0.17%)
Feb 18, 2005 12.13 12.39 12.00 12.03 35,980 +0.01(+0.08%)
Feb 17, 2005 12.00 12.29 11.56 12.02 124,058 -0.16(-1.31%)
Feb 16, 2005 12.10 12.30 12.00 12.18 47,604 -0.07(-0.57%)
Feb 15, 2005 12.50 12.50 12.03 12.25 50,634 -0.14(-1.13%)
Feb 14, 2005 12.45 12.55 12.17 12.39 42,317 +0.06(+0.49%)
Feb 11, 2005 12.68 12.89 11.65 12.33 239,492 +0.04(+0.33%)
Feb 10, 2005 12.63 12.70 12.20 12.29 45,030 -0.31(-2.46%)
Feb 09, 2005 12.79 12.79 12.15 12.60 65,056 -0.01(-0.08%)
Feb 08, 2005 12.79 12.95 12.30 12.61 78,624 -0.23(-1.79%)
Feb 07, 2005 12.71 12.96 12.40 12.84 133,440 +0.34(+2.72%)
Feb 04, 2005 11.82 12.80 11.82 12.50 106,973 +0.57(+4.78%)
Feb 03, 2005 11.63 12.53 11.50 11.93 138,552 +0.30(+2.58%)
Feb 02, 2005 11.47 11.98 11.43 11.63 49,799 +0.23(+2.02%)
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.