$1.44 0.00 (%) Ocean Power Technologies Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
5/24/20161.441.561.391.4421,954
5/23/20161.511.521.421.5213,721
5/20/20161.471.571.461.474,238
5/19/20161.391.511.391.4918,156
5/18/20161.551.601.371.4210,177
5/17/20161.691.691.551.561,935
5/16/20161.591.591.501.546,020
5/13/20161.491.651.491.575,477
5/12/20161.521.521.491.491,945
5/11/20161.481.521.481.524,823
5/10/20161.501.541.481.485,727
5/9/20161.621.621.481.5210,690
5/6/20161.571.741.551.6010,846
5/5/20161.591.721.481.577,256
5/4/20161.551.681.441.5420,171
5/3/20161.831.831.551.5743,040
5/2/20161.902.011.661.7651,148
4/29/20161.962.001.891.8913,293
4/28/20161.972.011.931.974,797
4/27/20161.962.031.952.033,640
4/26/20161.962.081.931.9725,033
4/25/20161.901.981.901.987,591
4/22/20161.881.971.881.939,249
4/21/20161.881.931.771.8826,687
4/20/20162.002.001.771.8326,672
4/19/20161.912.001.901.9310,049
4/18/20161.772.051.771.8428,004
4/15/20161.761.881.761.7725,318
4/14/20162.102.171.891.9322,353
4/13/20162.312.321.952.1023,851
4/12/20162.362.362.262.312,142
4/11/20162.332.382.252.305,605
4/8/20162.452.452.302.306,347
4/7/20162.302.402.252.2711,086
4/6/20162.342.432.342.353,250
4/5/20162.412.412.362.375,208
4/4/20162.252.482.252.3817,541
4/1/20162.322.352.252.2817,174
3/31/20162.402.472.132.3244,768
3/30/20162.352.472.272.4116,500
3/29/20162.352.402.262.3311,121
3/28/20162.242.402.242.299,074
3/24/20162.392.432.232.2591,694
3/23/20162.372.472.102.3499,692
3/22/20162.342.432.342.357,683
3/21/20162.442.472.372.374,323
3/18/20162.472.472.442.4612,529
3/17/20162.372.472.322.477,162
3/16/20162.142.402.112.324,507
3/15/20162.422.422.002.1339,522
3/14/20162.582.622.412.4413,589
3/11/20162.782.782.362.6466,479
3/10/20162.292.862.232.70225,954
3/9/20162.292.291.952.1261,036
3/8/20161.662.331.632.07201,009
3/7/20161.541.621.491.6219,985
3/4/20161.541.551.491.528,766
3/3/20161.491.501.421.506,314
3/2/20161.361.491.361.499,490
3/1/20161.311.361.311.355,273
2/29/20161.361.361.321.362,818
2/26/20161.421.421.331.406,183
2/25/20161.271.401.271.405,013
2/24/20161.451.451.341.3712,096
2/23/20161.501.501.431.431,495
2/22/20161.531.541.411.5111,479
2/19/20161.501.581.411.5021,549
2/18/20161.471.581.471.567,392
2/17/20161.451.581.251.46150,139
2/16/20161.511.571.261.3817,391
2/12/20161.501.541.491.527,368
2/11/20161.551.551.501.5222,823
2/10/20161.551.581.501.574,750
2/9/20161.541.571.511.5717,257
2/8/20161.521.571.521.5416,461
2/5/20161.561.581.551.551,961
2/4/20161.531.591.531.5811,295
2/3/20161.501.621.501.5526,979
2/2/20161.581.591.521.5227,662
2/1/20161.591.641.561.6012,233
1/29/20161.691.701.571.6520,272
1/28/20161.571.751.571.7021,093
1/27/20161.661.701.551.5954,018
1/26/20161.701.771.551.74131,357
1/25/20161.622.211.621.80664,131
1/22/20161.551.551.351.5441,775
1/21/20161.601.791.431.55139,413
1/20/20161.282.450.951.631,529,890
1/19/20161.421.431.311.326,975
1/15/20161.411.711.401.4115,906
1/14/20161.591.741.411.448,998
1/13/20161.731.731.401.5826,754
1/12/20161.981.981.701.7510,588
1/11/20161.912.071.821.8215,368
1/8/20162.092.121.781.9127,981
1/7/20162.112.222.002.0711,097
1/6/20162.192.222.022.0619,185
1/5/20162.212.292.092.1419,241
1/4/20162.252.352.082.279,959
12/31/20152.202.302.032.1037,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center