$1.73 0.00 (%) On Track Innovations Ltd - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTIV historical data

Date Open High Low Close Volume
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
1/2/20151.661.691.641.6753,461
12/31/20141.621.671.621.65312,580
12/30/20141.661.701.621.63272,671
12/29/20141.731.751.651.67216,871
12/26/20141.691.751.691.71100,120
12/24/20141.701.731.661.71113,657
12/23/20141.701.781.691.71321,090
12/22/20141.661.741.661.71300,991
12/19/20141.731.741.661.68125,673
12/18/20141.671.781.671.73357,064
12/17/20141.631.671.611.65318,319
12/16/20141.611.641.611.62130,754
12/15/20141.661.721.601.65400,493
12/12/20141.711.781.651.68210,413
12/11/20141.701.771.691.74224,931
12/10/20141.741.821.691.71615,605
12/9/20141.581.751.531.75458,982
12/8/20141.681.701.581.60559,768
12/5/20141.701.781.671.67350,302
12/4/20141.771.771.671.67450,248
12/3/20141.681.791.641.78633,285
12/2/20141.681.701.621.68474,088
12/1/20141.781.781.611.63908,649
11/28/20141.811.831.731.76334,939
11/26/20141.721.841.701.83710,993
11/25/20141.651.771.621.721,143,703
11/24/20141.631.651.601.621,119,134
11/21/20141.651.691.601.614,697,431
11/20/20141.992.041.901.90513,723
11/19/20142.002.041.941.98203,247
11/18/20142.162.181.972.02698,381
11/17/20142.362.442.152.17486,002
11/14/20142.352.402.352.38228,743
11/13/20142.382.412.332.37234,366
11/12/20142.352.452.302.40446,017
11/11/20142.452.452.062.342,140,106
11/10/20142.662.742.602.60300,157
11/7/20142.562.692.472.67286,317
11/6/20142.522.602.482.57206,710
11/5/20142.562.642.492.52366,649
11/4/20142.442.552.432.55266,637
11/3/20142.342.492.342.43418,418
10/31/20142.342.402.292.37280,110
10/30/20142.322.382.252.32140,443
10/29/20142.272.312.222.31111,523
10/28/20142.242.332.152.30239,338
10/27/20142.252.322.142.18275,986
10/24/20142.262.332.202.25200,173
10/23/20142.302.322.202.30303,910
10/22/20142.352.352.162.19455,956
10/21/20142.332.492.252.351,106,150
10/20/20142.132.212.072.17252,138
10/17/20142.382.402.012.10797,903
10/16/20141.962.271.912.20585,300
10/15/20141.881.981.861.97372,831
10/14/20142.092.101.901.94340,055
10/13/20141.922.031.801.96611,751
10/10/20142.032.101.901.92856,227
10/9/20142.242.252.032.07514,931
10/8/20142.212.272.152.23399,701
10/7/20142.432.432.142.161,228,552
10/6/20142.612.702.472.52566,418
10/3/20142.552.682.502.61415,315
10/2/20142.612.622.472.55609,501
10/1/20142.732.802.612.64715,689
9/30/20142.672.862.542.771,214,496
9/29/20142.762.832.672.69764,379
9/26/20142.942.972.732.821,170,077
9/25/20142.873.042.802.98965,012
9/24/20143.023.132.862.931,246,972
9/23/20143.473.483.083.103,927,761
9/22/20143.133.252.882.921,859,834
9/19/20143.513.533.063.112,515,978
9/18/20143.533.703.283.542,335,733
9/17/20144.004.043.503.513,280,764
9/16/20143.503.813.413.633,881,753
9/15/20144.154.593.573.6120,066,526
9/12/20143.373.943.303.808,003,550
9/11/20143.503.603.123.295,909,146
9/10/20143.815.003.493.5532,473,833
9/9/20143.183.352.843.322,975,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center