$1.09 -0.05 (%) On Track Innovations Ltd - NASDAQ

Dec. 2, 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

OTIV historical data

Date Open High Low Close Volume
12/2/20161.141.181.091.09153,780
12/1/20161.201.201.111.14135,211
11/30/20161.241.261.201.20118,470
11/29/20161.201.261.201.24152,057
11/28/20161.261.271.231.25132,017
11/25/20161.251.271.221.2647,119
11/23/20161.201.251.201.25109,553
11/22/20161.161.241.121.20240,048
11/21/20161.261.271.141.18153,932
11/18/20161.111.241.101.23935,809
11/17/20161.031.101.031.08116,199
11/16/20161.061.071.031.0355,640
11/15/20161.061.101.061.07134,979
11/14/20161.021.111.011.07295,237
11/11/20161.031.051.001.02160,371
11/10/20161.021.041.001.01167,321
11/9/20161.001.020.950.98218,448
11/8/20160.900.900.900.9012,095
11/7/20160.900.900.900.9038,917
11/4/20160.900.900.900.9042,629
11/3/20161.021.020.910.9160,337
11/2/20160.931.020.930.9364,166
11/1/20160.951.020.950.9751,548
10/31/20160.951.010.950.9634,952
10/28/20160.971.000.950.9618,035
10/27/20161.001.010.960.96149,501
10/26/20160.971.000.960.9653,600
10/25/20161.011.030.960.9916,400
10/24/20160.951.030.951.0119,582
10/21/20160.971.040.950.9614,238
10/20/20160.951.010.930.9928,600
10/19/20160.931.000.930.9525,786
10/18/20160.921.000.920.9337,954
10/17/20160.961.040.940.9669,900
10/14/20160.951.010.910.9673,970
10/13/20160.930.940.920.9248,953
10/12/20160.940.940.930.946,600
10/11/20160.950.970.940.9460,651
10/10/20160.970.990.950.9539,242
10/7/20160.960.990.950.9535,615
10/6/20160.960.990.960.9658,604
10/5/20160.991.000.980.98118,243
10/4/20160.991.030.991.0032,869
10/3/20161.021.050.991.0033,104
9/30/20160.991.040.991.0427,014
9/29/20161.021.020.981.0075,274
9/28/20161.011.031.001.0126,134
9/27/20161.011.031.001.0314,825
9/26/20161.011.031.001.0054,190
9/23/20161.071.071.011.0168,202
9/22/20161.021.101.021.08114,608
9/21/20161.151.171.001.04126,919
9/20/20160.991.040.950.9730,229
9/19/20161.001.050.980.9857,596
9/16/20160.991.070.961.0169,306
9/15/20160.951.000.950.9911,319
9/14/20160.950.990.950.979,201
9/13/20161.001.000.970.9726,431
9/12/20161.041.100.961.0058,250
9/9/20161.001.090.991.0147,812
9/8/20160.981.000.961.0057,047
9/7/20160.940.990.920.9664,824
9/6/20161.001.000.940.96102,377
9/2/20161.051.060.971.00178,355
9/1/20161.081.081.051.0528,145
8/31/20161.111.131.051.0767,682
8/30/20161.161.191.121.1220,571
8/29/20161.121.161.121.1369,886
8/26/20161.171.221.141.15124,252
8/25/20161.141.201.141.1770,863
8/24/20161.151.201.151.172,548
8/23/20161.221.221.151.18100,065
8/22/20161.191.221.171.2116,915
8/19/20161.191.251.161.1830,159
8/18/20161.191.261.191.2016,748
8/17/20161.181.241.131.22150,800
8/16/20161.241.291.191.2055,147
8/15/20161.191.311.191.2496,340
8/12/20161.271.281.191.19100,580
8/11/20161.201.311.201.2784,483
8/10/20161.301.341.191.20104,060
8/9/20161.291.301.251.2554,052
8/8/20161.301.301.261.2860,928
8/5/20161.291.321.271.3070,429
8/4/20161.301.301.251.2554,924
8/3/20161.321.371.281.2966,215
8/2/20161.381.381.321.3383,695
8/1/20161.321.381.281.35182,564
7/29/20161.271.311.201.2823,389
7/28/20161.301.331.191.2861,682
7/27/20161.271.301.191.2725,125
7/26/20161.251.291.201.2741,346
7/25/20161.251.281.221.2493,144
7/22/20161.251.301.231.2763,840
7/21/20161.261.321.231.26234,115
7/20/20161.191.331.111.30189,086
7/19/20161.231.271.191.2081,587
7/18/20161.251.291.221.2782,251
7/15/20161.231.291.201.25257,401
7/14/20161.111.251.101.21416,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center