OCEAN POWER $1.80

down -0.03


17/5/2013 04:17 PM  |  NASDAQ : OPTT  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

OPTT historical data

Date Open High Low Close Volume
5/17/2013 1.85 1.89 1.80 1.80 441
5/16/2013 1.85 1.90 1.81 1.83 176
5/15/2013 1.80 1.82 1.80 1.81 203
5/14/2013 1.79 1.90 1.79 1.82 431
5/13/2013 1.89 1.93 1.79 1.80 296
5/10/2013 1.98 2.01 1.78 1.89 1863
5/9/2013 1.55 2.32 1.55 1.98 10242
5/8/2013 1.48 1.54 1.47 1.48 66
5/7/2013 1.47 1.54 1.47 1.51 98
5/6/2013 1.54 1.55 1.47 1.47 445
5/3/2013 1.56 1.60 1.55 1.55 295
5/2/2013 1.54 1.60 1.53 1.55 194
5/1/2013 1.56 1.63 1.51 1.53 123
4/30/2013 1.53 1.59 1.51 1.54 88
4/29/2013 1.54 1.55 1.53 1.53 143
4/26/2013 1.54 1.60 1.50 1.54 100
4/25/2013 1.55 1.68 1.55 1.58 125
4/24/2013 1.55 1.55 1.50 1.50 141
4/23/2013 1.60 1.62 1.54 1.54 43
4/22/2013 1.63 1.67 1.57 1.59 141
4/19/2013 1.68 1.71 1.55 1.67 50
4/18/2013 1.52 1.67 1.52 1.67 316
4/17/2013 1.55 1.73 1.55 1.64 66
4/16/2013 1.64 1.70 1.56 1.58 141
4/15/2013 1.71 1.71 1.62 1.67 146
4/12/2013 1.69 1.85 1.61 1.71 482
4/11/2013 1.54 1.70 1.54 1.66 254
4/10/2013 1.51 1.60 1.50 1.55 110
4/9/2013 1.46 1.52 1.46 1.52 129
4/8/2013 1.46 1.50 1.46 1.48 274
4/5/2013 1.46 1.54 1.46 1.48 410
4/4/2013 1.50 1.54 1.46 1.46 150
4/3/2013 1.50 1.54 1.46 1.54 178
4/2/2013 1.51 1.57 1.48 1.51 106
4/1/2013 1.51 1.58 1.51 1.54 46
3/28/2013 1.50 1.60 1.45 1.52 256
3/27/2013 1.54 1.66 1.47 1.51 384
3/26/2013 1.71 1.74 1.59 1.60 370
3/25/2013 1.77 1.77 1.65 1.66 224
3/22/2013 1.87 1.87 1.75 1.76 175
3/21/2013 1.90 1.90 1.82 1.84 45
3/20/2013 1.81 1.93 1.81 1.90 269
3/19/2013 1.82 1.84 1.81 1.81 68
3/18/2013 1.83 1.85 1.81 1.85 85
3/15/2013 1.72 1.83 1.72 1.83 277
3/14/2013 1.85 1.97 1.58 1.73 560
3/13/2013 1.90 1.97 1.85 1.95 241
3/12/2013 1.83 1.94 1.83 1.90 252
3/11/2013 1.94 1.95 1.83 1.87 194
3/8/2013 2.00 2.00 1.85 1.97 478
3/7/2013 1.94 2.00 1.90 1.98 195
3/6/2013 1.90 1.99 1.90 1.97 171
3/5/2013 1.90 1.95 1.85 1.90 93
3/4/2013 1.95 1.95 1.92 1.92 40
3/1/2013 1.95 1.95 1.90 1.92 147
2/28/2013 1.97 2.00 1.95 1.98 126
2/27/2013 1.98 2.04 1.92 2.00 202
2/26/2013 1.96 1.99 1.94 1.95 113
2/25/2013 1.98 2.01 1.96 1.96 256
2/22/2013 2.01 2.04 1.98 1.98 420
2/21/2013 2.03 2.05 2.01 2.01 149
2/20/2013 2.08 2.10 2.03 2.03 80
2/19/2013 2.04 2.12 2.04 2.09 107
2/15/2013 2.08 2.10 2.03 2.04 172
2/14/2013 2.06 2.13 2.06 2.10 93
2/13/2013 2.07 2.12 2.06 2.06 112
2/12/2013 2.09 2.13 2.05 2.10 66
2/11/2013 2.09 2.13 2.03 2.06 79
2/8/2013 2.08 2.13 2.06 2.12 55
2/7/2013 2.13 2.13 2.08 2.09 135
2/6/2013 2.12 2.13 2.09 2.11 95
2/5/2013 2.09 2.15 2.09 2.13 74
2/4/2013 2.08 2.18 2.08 2.11 87
2/1/2013 2.14 2.19 2.08 2.08 357
1/31/2013 2.19 2.19 2.08 2.13 251
1/30/2013 2.16 2.19 2.12 2.16 92
1/29/2013 2.18 2.20 2.12 2.19 111
1/28/2013 2.08 2.18 2.05 2.18 194
1/25/2013 2.10 2.12 2.05 2.08 261
1/24/2013 2.08 2.14 2.05 2.12 186
1/23/2013 2.04 2.14 2.04 2.08 208
1/22/2013 2.05 2.13 2.03 2.06 498
1/18/2013 2.14 2.14 2.05 2.09 284
1/17/2013 2.12 2.14 2.12 2.14 60
1/16/2013 2.12 2.14 2.12 2.14 86
1/15/2013 2.14 2.14 2.12 2.13 111
1/14/2013 2.14 2.14 2.12 2.13 102
1/11/2013 2.14 2.14 2.10 2.13 118
1/10/2013 2.11 2.17 2.08 2.17 205
1/9/2013 2.21 2.21 2.10 2.14 276
1/8/2013 2.22 2.22 2.14 2.22 165
1/7/2013 2.10 2.22 2.09 2.22 200
1/4/2013 2.16 2.18 2.01 2.09 115
1/3/2013 2.14 2.21 2.10 2.15 177
1/2/2013 2.18 2.22 2.07 2.18 148
12/31/2012 2.00 2.20 2.00 2.14 448
12/28/2012 2.01 2.10 2.00 2.00 539
12/27/2012 2.02 2.12 2.01 2.01 386
12/26/2012 2.05 2.07 2.01 2.04 315
12/24/2012 2.10 2.10 2.06 2.06 127
Marketplace
Trading Center