$1.30 0.00 (%) Ocean Power Technologies Inc - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
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
9/8/20141.251.271.211.2267,487
9/5/20141.241.281.241.2578,077
9/4/20141.281.301.241.2980,787
9/3/20141.321.321.241.2694,889
9/2/20141.331.391.281.28160,181
8/29/20141.251.481.241.32598,207
8/28/20141.211.261.201.2559,647
8/27/20141.261.261.211.24114,930
8/26/20141.281.281.241.2443,942
8/25/20141.301.321.271.2893,246
8/22/20141.271.311.261.29116,430
8/21/20141.281.331.261.29173,880
8/20/20141.241.361.231.28474,065
8/19/20141.251.301.221.25511,424
8/18/20141.201.261.181.25250,913
8/15/20141.201.211.161.18160,854
8/14/20141.271.271.161.22352,636
8/13/20141.291.291.251.27114,954
8/12/20141.201.311.191.30504,245
8/11/20141.221.221.161.21188,514
8/8/20141.181.211.171.2081,469
8/7/20141.181.221.151.18307,911
8/6/20141.191.211.161.18117,658
8/5/20141.231.241.161.19184,619
8/4/20141.311.311.211.23280,017
8/1/20141.391.411.301.31364,624
7/31/20141.401.421.281.38504,831
7/30/20141.341.461.251.43822,040
7/29/20141.231.311.211.23248,850
7/28/20141.301.311.211.21170,897
7/25/20141.361.361.191.27337,346
7/24/20141.411.431.271.39476,141
7/23/20141.491.501.361.39728,442
7/22/20141.151.801.151.537,016,811
7/21/20141.111.171.111.16131,321
7/18/20141.141.171.111.14192,266
7/17/20141.121.161.101.15178,483
7/16/20141.121.171.041.15718,227
7/15/20141.141.251.031.182,210,938
7/14/20141.611.611.511.53275,985
7/11/20141.601.661.571.5981,293
7/10/20141.551.721.541.59166,250
7/9/20141.611.631.571.6067,882
7/8/20141.681.681.601.61286,870
7/7/20141.641.691.641.68145,492
7/3/20141.661.681.641.6585,200
7/2/20141.751.751.651.65166,956
7/1/20141.651.761.651.72470,540
6/30/20141.661.691.611.64125,496
6/27/20141.601.701.591.69212,280
6/26/20141.661.671.581.59256,405
6/25/20141.691.761.611.66339,236
6/24/20141.701.741.661.70258,245
6/23/20141.651.711.641.69134,681
6/20/20141.611.691.611.66149,574
6/19/20141.611.701.581.60335,976
6/18/20141.721.731.601.64358,966
6/17/20141.751.751.701.70211,230
6/16/20141.721.751.661.70350,787
6/13/20141.751.841.721.73753,038
6/12/20141.751.821.701.72428,643
6/11/20141.791.801.651.801,833,101
6/10/20142.102.151.531.632,173,969
6/9/20142.392.612.372.47469,043
6/6/20142.292.462.282.40330,500
6/5/20142.272.302.222.2695,541
6/4/20142.242.312.152.24336,170
6/3/20142.342.392.212.22339,807
6/2/20142.502.502.312.35378,756
5/30/20142.673.052.452.493,344,431
5/29/20142.292.522.292.50378,473
5/28/20142.272.342.222.33179,593
5/27/20142.362.452.222.25288,687
5/23/20142.292.422.252.33274,310
5/22/20142.442.442.282.30263,163
5/21/20142.522.572.382.41353,352
5/20/20142.482.532.452.50138,940
5/19/20142.402.532.392.48220,936
5/16/20142.472.472.382.40136,357
5/15/20142.462.522.372.40211,363
5/14/20142.552.552.452.49268,592
5/13/20142.692.782.552.56226,955
5/12/20142.742.862.632.72328,942
5/9/20142.612.782.512.72466,968
5/8/20142.602.642.482.60183,595
5/7/20142.642.652.522.58235,696
5/6/20142.692.692.572.61178,126
5/5/20142.652.712.512.67188,032
5/2/20142.672.752.622.65195,307
5/1/20142.712.752.582.68257,051
4/30/20142.502.752.502.70585,676
4/29/20142.652.722.482.50414,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center