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, 2009 1.220 1.300 1.200 1.250 48,473 +0.06(+5.05%)
Apr 29, 2009 1.140 1.190 1.140 1.190 28,967 +0.05(+4.39%)
Apr 28, 2009 1.100 1.140 1.100 1.140 10,205 +0.04(+3.64%)
Apr 27, 2009 1.060 1.100 1.060 1.100 400 -0.01(-0.89%)
Apr 24, 2009 1.050 1.140 1.010 1.110 13,967 +0.01(+0.90%)
Apr 23, 2009 1.020 1.100 1.000 1.100 10,900 +0.02(+1.85%)
Apr 22, 2009 1.140 1.150 1.080 1.080 8,900 +0.03(+2.87%)
Apr 21, 2009 1.100 1.120 1.010 1.050 21,705 -0.08(-7.09%)
Apr 20, 2009 1.110 1.130 1.100 1.130 23,079 +0.02(+1.80%)
Apr 17, 2009 1.100 1.130 1.100 1.110 18,300 +0.02(+1.83%)
Apr 16, 2009 1.000 1.130 1.000 1.090 26,500 +0.06(+5.83%)
Apr 15, 2009 1.000 1.030 0.9499 1.030 19,050 +0.04(+4.04%)
Apr 14, 2009 0.9200 1.018 0.9200 0.9900 36,095 +0.03(+3.13%)
Apr 13, 2009 0.9400 1.000 0.9400 0.9600 42,864 -0.04(-3.99%)
Apr 09, 2009 0.9100 1.000 0.8900 0.9999 127,884 +0.10(+11.10%)
Apr 08, 2009 0.9200 0.9200 0.8800 0.9000 58,678 +0.01(+1.12%)
Apr 07, 2009 0.9123 0.9500 0.8900 0.8900 31,600 -0.04(-4.30%)
Apr 06, 2009 0.9000 0.9900 0.9000 0.9300 58,712 +0.04(+4.49%)
Apr 03, 2009 0.9000 0.9000 0.8900 0.8900 17,300 +0.00(+0.00%)
Apr 02, 2009 0.8800 0.9000 0.8800 0.8900 68,462 +0.01(+1.14%)
Apr 01, 2009 0.9000 0.9400 0.8800 0.8800 47,850 -0.08(-8.34%)
Mar 31, 2009 0.9984 1.000 0.8603 0.9601 63,536 -0.02(-2.02%)
Mar 30, 2009 0.9800 1.000 0.9500 0.9799 23,497 -0.01(-1.02%)
Mar 26, 2009 0.9900 1.000 0.9500 0.9900 63,250 -0.01(-1.00%)
Mar 25, 2009 1.000 1.030 0.9100 1.000 46,200 +0.01(+1.01%)
Mar 24, 2009 1.010 1.010 0.9500 0.9900 35,633 -0.02(-1.98%)
Mar 23, 2009 0.9500 1.110 0.9000 1.010 84,016 -0.10(-9.01%)
Mar 20, 2009 1.180 1.200 1.110 1.110 12,600 -0.09(-7.50%)
Mar 19, 2009 1.200 1.200 1.120 1.200 2,313 +0.05(+4.35%)
Mar 18, 2009 1.150 1.210 1.110 1.150 14,900 -0.02(-1.71%)
Mar 17, 2009 1.150 1.170 1.110 1.170 23,569 -0.06(-4.88%)
Mar 16, 2009 1.130 1.240 1.120 1.230 13,338 +0.04(+3.36%)
Mar 13, 2009 1.110 1.190 1.110 1.190 21,180 +0.03(+2.59%)
Mar 12, 2009 1.150 1.160 1.050 1.160 13,370 -0.02(-1.69%)
Mar 11, 2009 1.180 1.190 1.150 1.180 6,935 -0.04(-3.47%)
Mar 10, 2009 1.180 1.250 1.150 1.222 7,095 +0.02(+1.87%)
Mar 09, 2009 1.240 1.240 1.150 1.200 6,107 -0.04(-3.23%)
Mar 06, 2009 1.190 1.240 1.110 1.240 10,212 +0.09(+7.83%)
Mar 05, 2009 1.140 1.260 1.110 1.150 5,522 -0.07(-5.72%)
Mar 04, 2009 1.260 1.260 1.180 1.220 8,174 +0.01(+0.81%)
Mar 02, 2009 1.370 1.370 1.210 1.210 6,700 -0.24(-16.55%)
Feb 27, 2009 1.350 1.460 1.350 1.450 26,460 +0.02(+1.40%)
Feb 26, 2009 1.310 1.430 1.290 1.430 45,896 +0.07(+5.15%)
Feb 25, 2009 1.400 1.460 1.360 1.360 16,478 -0.09(-6.21%)
Feb 24, 2009 1.500 1.500 1.340 1.450 19,513 -0.05(-3.33%)
Feb 23, 2009 1.660 1.660 1.380 1.500 26,538 -0.20(-11.76%)
Feb 20, 2009 1.620 1.860 1.500 1.700 9,450 +0.00(+0.00%)
Feb 19, 2009 1.680 1.790 1.600 1.700 43,225 -0.02(-1.16%)
Feb 18, 2009 1.750 1.850 1.720 1.720 5,312 -0.03(-1.71%)
Feb 17, 2009 1.680 1.760 1.680 1.750 24,548 -0.04(-2.23%)
Feb 13, 2009 1.770 1.900 1.770 1.790 4,700 -0.02(-1.10%)
Feb 12, 2009 1.850 1.900 1.750 1.810 13,852 -0.03(-1.63%)
Feb 11, 2009 1.660 1.850 1.660 1.840 16,700 +0.14(+8.24%)
Feb 10, 2009 1.330 1.740 1.330 1.700 335,274 -0.20(-10.53%)
Feb 09, 2009 1.790 1.900 1.760 1.900 37,250 +0.07(+3.83%)
Feb 06, 2009 1.700 1.830 1.670 1.830 32,588 +0.07(+3.98%)
Feb 05, 2009 1.700 1.760 1.630 1.760 48,007 -0.06(-3.29%)
Feb 04, 2009 1.750 1.820 1.740 1.820 23,479 +0.19(+11.65%)
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.