$0.90 -0.02 (%) On Track Innovations Ltd - NASDAQ

Jul. 1, 2016 | 03:42 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

OTIV historical data

Date Open High Low Close Volume
6/30/20160.940.940.920.9236,900
6/29/20160.930.950.930.9446,470
6/28/20160.920.950.880.9062,944
6/27/20160.890.920.860.9251,616
6/24/20160.880.950.870.9542,534
6/23/20160.960.990.920.9385,025
6/22/20161.001.000.950.9725,280
6/21/20160.980.990.970.9927,030
6/20/20161.001.000.970.9711,413
6/17/20160.971.000.970.9710,684
6/16/20161.001.000.991.0059,539
6/15/20161.001.050.961.0187,097
6/14/20161.001.031.001.0054,416
6/13/20161.041.051.001.0268,089
6/10/20160.941.100.941.01291,456
6/9/20160.891.030.870.99164,165
6/8/20160.940.940.910.9217,569
6/7/20160.870.940.860.9130,082
6/6/20160.920.940.830.8631,981
6/3/20160.880.920.850.9226,914
6/2/20160.880.900.870.879,793
6/1/20160.860.940.850.8886,557
5/31/20160.870.950.860.86128,860
5/27/20160.850.910.850.8733,980
5/26/20160.910.940.850.8519,368
5/25/20160.860.940.860.888,450
5/24/20160.880.950.860.8632,498
5/23/20160.890.920.870.8917,850
5/20/20160.870.990.860.8724,920
5/19/20160.900.960.850.8867,030
5/18/20160.980.990.910.9250,603
5/17/20160.960.990.940.9735,987
5/16/20160.890.960.890.9372,933
5/13/20160.870.900.870.8718,664
5/12/20160.900.930.860.87114,634
5/11/20160.850.920.850.88119,036
5/10/20160.800.930.800.8957,311
5/9/20160.890.970.800.8248,478
5/6/20160.870.880.850.8829,134
5/5/20160.910.930.880.8820,390
5/4/20160.890.930.890.9113,850
5/3/20160.880.940.880.8854,195
5/2/20160.870.900.870.8922,217
4/29/20160.880.910.870.8719,899
4/28/20160.910.920.880.9043,255
4/27/20160.940.940.910.915,925
4/26/20160.900.940.900.9474,173
4/25/20160.920.980.890.9022,898
4/22/20160.950.980.920.9635,175
4/21/20160.950.990.870.9564,447
4/20/20160.961.000.900.9566,665
4/19/20161.001.010.960.9854,795
4/18/20161.001.000.930.9637,226
4/15/20160.991.010.980.9958,334
4/14/20161.001.010.940.98166,200
4/13/20160.880.970.880.97204,001
4/12/20160.880.950.860.94148,588
4/11/20160.950.950.910.9281,783
4/8/20160.940.950.860.9541,268
4/7/20160.951.030.940.94185,920
4/6/20160.900.950.890.9492,092
4/5/20160.890.940.890.9363,966
4/4/20160.920.930.890.9085,666
4/1/20160.960.980.920.94119,102
3/31/20160.980.990.950.97188,803
3/30/20161.021.020.931.0179,852
3/29/20161.051.050.911.00105,706
3/28/20161.051.101.001.05465,354
3/24/20160.951.030.951.03230,307
3/23/20161.021.070.940.95341,247
3/22/20160.910.950.890.9240,817
3/21/20160.970.990.950.95124,086
3/18/20160.991.010.950.95117,714
3/17/20160.901.000.890.97100,040
3/16/20160.920.950.890.8978,046
3/15/20161.041.040.920.93212,073
3/14/20160.971.070.971.03221,689
3/11/20160.971.010.961.00542,884
3/10/20160.910.970.910.9684,873
3/9/20160.870.940.840.93192,580
3/8/20160.810.840.780.84192,888
3/7/20160.770.830.760.83496,473
3/4/20160.730.760.700.7416,258
3/3/20160.760.760.690.7330,841
3/2/20160.740.770.700.7185,334
3/1/20160.770.770.730.7573,713
2/29/20160.720.750.700.7399,232
2/26/20160.700.700.690.7028,580
2/25/20160.710.760.690.7347,319
2/24/20160.730.780.650.7036,393
2/23/20160.730.790.710.7197,824
2/22/20160.600.730.600.73257,743
2/19/20160.580.590.580.5941,110
2/18/20160.530.590.530.5825,180
2/17/20160.570.570.540.5454,110
2/16/20160.520.580.510.5352,207
2/12/20160.500.550.500.5173,785
2/11/20160.500.520.500.5060,769
2/10/20160.490.520.490.52114,501
2/9/20160.510.550.490.5048,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center