$0.58 0.00 (%) Ocean Power Technologies Inc - NASDAQ

Apr. 28, 2015 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
4/27/20150.590.610.560.5854,527
4/24/20150.590.610.590.6047,974
4/23/20150.620.630.590.59117,368
4/22/20150.600.620.580.5866,408
4/21/20150.630.660.580.59237,070
4/20/20150.580.680.580.66495,364
4/17/20150.560.640.560.60285,673
4/16/20150.560.590.560.58130,810
4/15/20150.580.590.560.56102,397
4/14/20150.580.580.550.5894,808
4/13/20150.600.600.550.5772,778
4/10/20150.570.620.550.5888,887
4/9/20150.580.580.540.57179,190
4/8/20150.520.700.520.591,189,179
4/7/20150.490.490.480.4828,265
4/6/20150.480.490.470.4963,914
4/2/20150.490.490.450.4813,792
4/1/20150.480.490.450.4724,043
3/31/20150.480.500.450.4834,332
3/30/20150.480.500.450.4954,120
3/27/20150.450.500.450.4749,777
3/26/20150.500.500.450.4523,102
3/25/20150.470.510.450.4745,560
3/24/20150.470.510.460.4963,750
3/23/20150.460.510.460.4820,424
3/20/20150.500.550.460.49325,623
3/19/20150.480.500.450.4991,432
3/18/20150.430.490.420.49135,931
3/17/20150.450.460.410.4144,523
3/16/20150.430.480.430.44165,968
3/13/20150.540.540.450.46287,681
3/12/20150.540.560.520.5243,548
3/11/20150.600.610.510.52304,229
3/10/20150.630.630.570.58333,029
3/9/20150.590.630.580.62244,353
3/6/20150.570.600.570.58153,710
3/5/20150.560.600.530.57109,836
3/4/20150.570.570.540.5435,728
3/3/20150.530.560.520.5549,664
3/2/20150.550.580.510.5365,149
2/27/20150.550.570.510.51140,456
2/26/20150.540.580.520.5490,413
2/25/20150.520.550.510.5558,169
2/24/20150.500.550.500.5235,210
2/23/20150.540.560.500.50119,090
2/20/20150.530.590.530.53620,258
2/19/20150.510.530.500.5246,593
2/18/20150.530.530.500.53106,757
2/17/20150.490.530.490.5279,573
2/13/20150.530.530.490.50132,928
2/12/20150.510.530.500.52164,969
2/11/20150.480.530.450.50551,581
2/10/20150.450.480.440.48128,498
2/9/20150.410.480.410.47191,658
2/6/20150.420.420.400.4297,244
2/5/20150.410.440.400.42244,767
2/4/20150.450.480.390.42186,443
2/3/20150.400.550.390.49531,114
2/2/20150.430.440.390.41127,477
1/30/20150.430.430.400.43209,951
1/29/20150.440.470.390.44206,513
1/28/20150.490.490.430.47130,573
1/27/20150.490.490.470.4853,134
1/26/20150.500.500.450.4966,597
1/23/20150.500.510.450.48212,601
1/22/20150.530.540.460.48425,832
1/21/20150.520.540.480.50147,457
1/20/20150.590.590.480.53312,692
1/16/20150.590.590.570.5738,332
1/15/20150.600.620.560.59119,989
1/14/20150.610.630.560.59281,363
1/13/20150.620.650.580.61215,426
1/12/20150.620.670.590.65452,113
1/9/20150.580.620.560.60175,529
1/8/20150.600.600.570.59242,089
1/7/20150.620.640.580.60174,516
1/6/20150.690.690.600.61338,356
1/5/20150.640.690.610.65370,653
1/2/20150.620.680.610.65421,731
12/31/20140.630.650.600.63553,195
12/30/20140.620.650.600.65150,731
12/29/20140.610.640.610.63136,758
12/26/20140.610.650.590.63459,035
12/24/20140.650.650.600.63112,314
12/23/20140.600.650.590.65396,000
12/22/20140.610.640.610.63134,901
12/19/20140.690.700.610.63237,169
12/18/20140.640.680.550.671,037,605
12/17/20140.550.640.550.62221,907
12/16/20140.630.650.540.54393,372
12/15/20140.670.710.600.65216,089
12/12/20140.720.780.650.65146,970
12/11/20140.830.900.630.71345,245
12/10/20140.920.970.790.84151,272
12/9/20140.930.940.800.90291,698
12/8/20140.970.990.930.9679,655
12/5/20141.001.040.960.9951,711
12/4/20140.931.030.930.98168,716
12/3/20140.981.000.930.9498,134
12/2/20141.011.020.930.97140,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center