$0.98 -0.04 (%) Ocean Power Technologies Inc - NASDAQ

Oct. 24, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center