$8.06 -0.13 (%) Ocean Power Technologies Inc - NASDAQ

Aug. 31, 2016 | 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
8/31/20168.208.668.018.06262,916
8/30/20168.828.838.108.19365,794
8/29/20169.059.208.828.90321,065
8/26/20169.209.409.019.09404,050
8/25/20169.169.429.059.14337,597
8/24/20169.089.689.029.08580,206
8/23/20169.0210.279.029.122,421,221
8/22/20169.059.309.029.14267,114
8/19/20168.869.368.869.10368,523
8/18/20168.889.328.808.94403,524
8/17/20169.0510.148.798.891,997,388
8/16/20168.3710.148.319.122,736,883
8/15/20168.468.778.128.50630,635
8/12/20168.548.618.348.46169,679
8/11/20168.648.918.258.58486,957
8/10/20169.079.218.518.67615,325
8/9/20168.769.258.679.16895,909
8/8/20169.209.688.728.841,121,407
8/5/20169.209.889.009.453,255,070
8/4/20168.7310.488.518.836,624,796
8/3/20167.259.907.209.076,934,040
8/2/20168.128.287.457.46645,093
8/1/20169.109.378.138.19833,285
7/29/20169.319.999.049.191,524,138
7/28/20169.579.849.049.38937,722
7/27/20169.469.839.039.31913,480
7/26/20169.2011.079.069.633,674,405
7/25/20169.9410.348.859.372,189,781
7/22/20167.6711.987.4510.198,888,886
7/21/201613.0014.669.239.367,111,897
7/20/20168.3715.657.9413.9223,549,689
7/19/20166.039.875.727.9114,144,703
7/18/20167.057.656.016.392,431,702
7/15/20164.4310.104.328.2927,392,056
7/14/20163.495.633.354.738,446,531
7/13/20163.013.112.912.9367,276
7/12/20163.003.152.892.9285,056
7/11/20162.913.132.813.0297,830
7/8/20162.913.062.732.85108,243
7/7/20162.473.522.472.911,236,765
7/6/20162.482.602.472.4856,234
7/5/20162.462.552.382.5191,307
7/1/20162.522.552.362.5267,725
6/30/20162.402.612.332.54158,940
6/29/20162.602.792.412.43240,197
6/28/20163.193.592.562.622,192,419
6/27/20162.902.902.562.56103,326
6/24/20162.802.952.692.8379,391
6/23/20163.073.142.943.0564,455
6/22/20163.143.183.023.0849,587
6/21/20163.163.293.053.1564,022
6/20/20163.163.303.163.1857,752
6/17/20163.213.323.153.1781,570
6/16/20163.353.353.103.2085,674
6/15/20163.513.783.333.39331,731
6/14/20163.343.643.233.50185,568
6/13/20163.503.503.303.37111,689
6/10/20163.363.743.313.55245,424
6/9/20163.443.473.223.39142,159
6/8/20163.643.803.173.49447,628
6/7/20164.544.623.623.70832,073
6/6/20163.874.553.784.491,418,865
6/3/20164.054.133.703.93682,378
6/2/20165.755.923.944.173,826,574
6/1/20161.656.791.656.0421,990,980
5/31/20161.571.571.461.532,912
5/27/20161.551.581.551.561,485
5/26/20161.461.551.461.533,995
5/25/20161.451.541.411.499,434
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center