$3.30 -0.13 (%) Ocean Power Technologies Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
12/8/20163.433.493.253.30352,458
12/7/20163.383.583.373.43283,620
12/6/20163.553.613.263.42747,070
12/5/20163.854.133.323.663,578,866
12/2/20163.183.293.063.23321,063
12/1/20163.423.443.123.19605,434
11/30/20163.233.563.173.371,285,576
11/29/20163.313.323.103.20532,254
11/28/20163.433.653.153.32846,480
11/25/20163.263.403.103.38173,128
11/23/20163.603.663.303.33722,552
11/22/20163.083.943.053.512,545,386
11/21/20163.333.403.033.11750,943
11/18/20163.243.693.223.271,278,871
11/17/20164.244.493.133.242,214,188
11/16/20164.245.093.954.156,329,013
11/15/20162.455.892.433.929,629,793
11/14/20162.732.772.432.43694,481
11/11/20162.752.932.532.701,722,670
11/10/20162.342.822.342.812,886,812
11/9/20162.202.342.042.33425,530
11/8/20162.342.452.252.33430,232
11/7/20162.232.542.102.361,114,958
11/4/20162.152.342.012.20457,021
11/3/20162.342.342.002.17644,987
11/2/20162.482.562.322.35524,512
11/1/20162.302.642.222.521,492,933
10/31/20162.852.852.292.321,199,720
10/28/20163.033.152.812.88908,445
10/27/20163.303.393.023.08954,373
10/26/20163.493.673.273.312,498,866
10/25/20163.253.583.173.461,763,898
10/24/20163.273.383.123.28659,329
10/21/20163.233.343.093.221,567,616
10/20/20163.403.443.093.181,251,296
10/19/20163.353.603.303.321,859,877
10/18/20163.423.843.253.367,904,924
10/17/20162.853.472.703.425,590,427
10/14/20163.003.352.802.836,490,355
10/13/20164.504.713.854.021,210,771
10/12/20164.895.134.634.66362,283
10/11/20165.425.434.954.96547,447
10/10/20165.806.005.455.46509,034
10/7/20166.286.466.006.02317,740
10/6/20166.526.646.316.48195,558
10/5/20166.976.976.526.65357,442
10/4/20167.237.896.756.911,082,145
10/3/20166.806.996.576.83263,164
9/30/20167.237.246.847.04471,499
9/29/20167.507.627.077.23406,312
9/28/20167.768.757.407.634,674,805
9/27/20166.457.296.337.20854,032
9/26/20166.466.766.326.45322,897
9/23/20166.636.706.296.41243,553
9/22/20167.137.136.526.66270,394
9/21/20167.237.337.017.06115,199
9/20/20167.297.397.137.15151,450
9/19/20167.477.477.207.22111,009
9/16/20167.247.487.217.46165,942
9/15/20167.367.497.117.29223,972
9/14/20168.178.197.217.44869,124
9/13/20167.757.937.497.52383,640
9/12/20168.188.227.707.95217,447
9/9/20168.408.407.827.94578,830
9/8/20167.808.557.618.12612,572
9/7/20167.627.987.507.78300,014
9/6/20168.148.267.767.85196,518
9/2/20168.208.368.028.15159,204
9/1/20168.068.638.038.12302,147
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center