Ocean Power Technologies Inc $1.32

down -0.11


31/7/2014 11:49 AM  |  NASDAQ : OPTT  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
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
4/28/20142.822.852.422.631,023,934
4/25/20142.943.052.762.84674,391
4/24/20142.863.072.802.94944,249
4/23/20142.822.922.752.81386,025
4/22/20142.733.032.682.86863,453
4/21/20142.742.782.632.70232,263
4/17/20142.752.822.682.72210,851
4/16/20142.652.752.642.73162,567
4/15/20142.772.912.552.63380,349
4/14/20143.003.002.712.73788,087
4/11/20142.902.972.712.81651,438
4/10/20142.942.982.902.90427,903
4/9/20142.963.002.942.94450,785
4/8/20142.923.002.802.94780,717
4/7/20143.053.062.842.89803,610
4/4/20143.233.242.913.054,418,971
4/3/20144.104.193.613.801,773,703
4/2/20144.064.303.914.051,836,997
4/1/20143.604.073.564.061,563,879
3/31/20143.603.803.503.73484,177
3/28/20143.503.633.433.56540,587
3/27/20143.823.903.453.52827,495
3/26/20144.234.433.753.781,933,110
3/25/20143.914.233.894.151,011,146
3/24/20144.124.173.793.92761,361
3/21/20144.194.294.024.06647,029
3/20/20144.424.604.144.231,129,066
3/19/20144.154.654.074.442,657,565
3/18/20144.104.354.044.131,148,568
3/17/20144.204.353.984.121,587,501
3/14/20144.754.894.074.323,477,728
3/13/20144.855.884.855.103,590,222
3/12/20145.505.514.664.722,823,632
3/11/20144.897.014.825.4512,395,123
3/10/20144.374.854.254.552,339,736
Trading Center