$0.43 -0.01 (%) Ocean Power Technologies Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
1/30/20150.430.430.400.43209,951
1/29/20150.440.470.390.44206,513
1/28/20150.490.490.430.47130,573
1/27/20150.490.490.470.4853,134
1/26/20150.500.500.450.4966,597
1/23/20150.500.510.450.48212,601
1/22/20150.530.540.460.48425,832
1/21/20150.520.540.480.50147,457
1/20/20150.590.590.480.53312,692
1/16/20150.590.590.570.5738,332
1/15/20150.600.620.560.59119,989
1/14/20150.610.630.560.59281,363
1/13/20150.620.650.580.61215,426
1/12/20150.620.670.590.65452,113
1/9/20150.580.620.560.60175,529
1/8/20150.600.600.570.59242,089
1/7/20150.620.640.580.60174,516
1/6/20150.690.690.600.61338,356
1/5/20150.640.690.610.65370,653
1/2/20150.620.680.610.65421,731
12/31/20140.630.650.600.63553,195
12/30/20140.620.650.600.65150,731
12/29/20140.610.640.610.63136,758
12/26/20140.610.650.590.63459,035
12/24/20140.650.650.600.63112,314
12/23/20140.600.650.590.65396,000
12/22/20140.610.640.610.63134,901
12/19/20140.690.700.610.63237,169
12/18/20140.640.680.550.671,037,605
12/17/20140.550.640.550.62221,907
12/16/20140.630.650.540.54393,372
12/15/20140.670.710.600.65216,089
12/12/20140.720.780.650.65146,970
12/11/20140.830.900.630.71345,245
12/10/20140.920.970.790.84151,272
12/9/20140.930.940.800.90291,698
12/8/20140.970.990.930.9679,655
12/5/20141.001.040.960.9951,711
12/4/20140.931.030.930.98168,716
12/3/20140.981.000.930.9498,134
12/2/20141.011.020.930.97140,163
12/1/20141.011.040.971.01128,658
11/28/20141.061.061.021.0422,006
11/26/20141.041.071.041.0434,100
11/25/20141.041.071.041.0628,731
11/24/20141.071.111.041.0487,013
11/21/20141.051.111.041.0469,355
11/20/20141.051.071.021.06250,086
11/19/20141.081.111.051.0785,306
11/18/20141.071.151.041.10183,549
11/17/20141.201.201.081.1095,157
11/14/20141.021.310.991.17553,886
11/13/20141.031.071.031.0349,685
11/12/20141.041.111.021.0344,419
11/11/20141.021.131.021.0554,546
11/10/20141.081.221.051.06216,336
11/7/20141.051.081.011.0834,771
11/6/20141.021.101.001.0292,225
11/5/20141.041.040.990.9952,111
11/4/20141.091.091.021.0248,259
11/3/20141.011.091.001.04123,623
10/31/20141.011.040.990.9952,119
10/30/20141.001.050.991.0337,979
10/29/20141.071.081.001.0273,328
10/28/20141.041.061.021.0533,219
10/27/20141.001.050.931.02108,198
10/24/20141.001.030.950.9885,843
10/23/20141.051.050.991.02107,168
10/22/20141.041.070.981.0178,948
10/21/20140.961.080.951.03113,057
10/20/20140.980.980.940.9497,985
10/17/20141.031.080.950.98185,745
10/16/20141.061.100.911.06208,625
10/15/20141.061.101.031.05137,750
10/14/20141.061.101.051.0848,877
10/13/20141.111.121.011.07258,956
10/10/20141.131.141.101.1270,560
10/9/20141.241.241.141.15116,794
10/8/20141.191.251.161.25182,581
10/7/20141.201.201.151.1871,678
10/6/20141.161.211.121.20143,450
10/3/20141.191.211.181.18120,741
10/2/20141.181.201.131.1775,352
10/1/20141.201.201.131.1967,481
9/30/20141.191.191.161.18104,336
9/29/20141.131.181.111.1751,933
9/26/20141.161.181.131.16165,925
9/25/20141.221.251.071.15435,263
9/24/20141.301.301.221.22215,030
9/23/20141.231.301.221.28185,423
9/22/20141.211.291.211.23103,769
9/19/20141.311.331.221.24192,098
9/18/20141.281.351.221.30355,881
9/17/20141.231.351.231.30510,839
9/16/20141.281.311.211.22197,524
9/15/20141.441.461.251.27305,091
9/12/20141.221.541.221.361,647,325
9/11/20141.191.191.141.18133,603
9/10/20141.221.261.181.19129,795
9/9/20141.231.281.211.22249,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center