$1.40 +0.15 (%) On Track Innovations Ltd - NASDAQ

May. 29, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTIV historical data

Date Open High Low Close Volume
5/28/20151.271.351.231.25727,108
5/27/20151.301.311.251.27204,072
5/26/20151.291.331.271.29119,107
5/22/20151.321.351.301.31144,930
5/21/20151.321.381.291.32202,758
5/20/20151.361.381.281.30247,203
5/19/20151.371.401.331.38139,295
5/18/20151.391.421.351.36161,501
5/15/20151.391.421.351.4157,639
5/14/20151.391.411.351.40191,420
5/13/20151.401.431.361.3874,986
5/12/20151.451.461.401.41235,355
5/11/20151.361.411.361.3960,848
5/8/20151.361.431.351.3694,109
5/7/20151.361.371.331.3670,230
5/6/20151.391.421.351.3766,636
5/5/20151.431.441.391.3977,173
5/4/20151.451.461.391.42156,183
5/1/20151.361.451.361.45105,457
4/30/20151.401.401.351.38137,904
4/29/20151.401.411.361.40142,176
4/28/20151.441.441.381.40182,430
4/27/20151.501.501.401.41361,690
4/24/20151.601.611.461.50418,152
4/23/20151.591.691.551.60726,867
4/22/20151.561.601.551.58179,857
4/21/20151.521.581.521.55258,443
4/20/20151.561.601.531.54187,520
4/17/20151.561.591.511.55106,757
4/16/20151.611.661.501.58337,042
4/15/20151.691.731.551.58926,891
4/14/20151.591.591.511.54108,982
4/13/20151.611.611.541.56121,138
4/10/20151.541.621.501.59258,496
4/9/20151.491.521.461.52144,133
4/8/20151.471.491.441.47109,143
4/7/20151.471.491.441.46119,234
4/6/20151.511.511.421.46191,660
4/2/20151.491.531.491.50206,097
4/1/20151.471.551.451.49247,387
3/31/20151.491.501.371.49368,475
3/30/20151.671.671.481.49643,292
3/27/20151.651.691.531.61736,742
3/26/20151.561.841.461.674,422,995
3/25/20151.301.741.171.515,224,857
3/24/20151.291.321.241.29207,613
3/23/20151.301.321.261.28290,587
3/20/20151.131.291.131.27640,948
3/19/20151.041.151.041.14232,791
3/18/20151.031.081.001.04267,725
3/17/20151.121.171.011.02378,389
3/16/20151.211.211.121.1395,023
3/13/20151.221.231.161.18107,322
3/12/20151.161.201.131.1980,306
3/11/20151.231.241.151.16112,804
3/10/20151.171.221.121.22295,557
3/9/20151.231.251.171.17150,080
3/6/20151.261.261.181.24387,903
3/5/20151.261.281.251.26121,652
3/4/20151.271.301.221.25181,663
3/3/20151.291.311.281.29162,314
3/2/20151.251.331.251.32153,286
2/27/20151.231.331.221.25173,589
2/26/20151.291.351.231.24277,475
2/25/20151.341.371.251.30308,036
2/24/20151.311.371.301.33260,455
2/23/20151.411.461.211.33721,231
2/20/20151.431.441.391.41333,853
2/19/20151.461.461.391.42354,471
2/18/20151.631.641.391.40904,429
2/17/20151.671.721.541.61606,705
2/13/20151.751.771.721.7591,349
2/12/20151.681.791.641.75162,626
2/11/20151.741.741.651.66165,971
2/10/20151.761.771.701.70118,440
2/9/20151.821.851.751.7782,760
2/6/20151.781.871.771.80155,117
2/5/20151.811.841.791.81112,417
2/4/20151.771.871.771.81277,920
2/3/20151.751.791.741.77153,129
2/2/20151.741.771.671.75237,536
1/30/20151.721.751.661.73100,385
1/29/20151.711.741.651.73185,969
1/28/20151.651.821.651.73791,447
1/27/20151.571.661.571.62196,129
1/26/20151.621.631.581.59129,687
1/23/20151.571.641.551.60465,718
1/22/20151.671.701.511.57595,836
1/21/20151.691.741.651.66125,033
1/20/20151.731.791.661.72125,419
1/16/20151.651.711.651.6963,497
1/15/20151.831.851.661.68228,856
1/14/20151.781.831.751.8376,014
1/13/20151.791.871.751.81172,490
1/12/20151.901.951.751.79268,253
1/9/20151.881.951.871.92144,477
1/8/20151.842.021.821.90569,173
1/7/20151.751.881.751.81397,934
1/6/20151.731.791.711.76320,580
1/5/20151.671.741.661.73347,433
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center