On Track Innovations Ltd $2.71

down -0.14


29/8/2014 04:00 PM  |  NASDAQ : OTIV  
Industries : Telecommunications / Processing Systems & Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTIV historical data

Date Open High Low Close Volume
8/29/20143.003.012.642.711,294,740
8/28/20142.322.982.312.853,376,866
8/27/20142.292.342.292.3192,933
8/26/20142.312.342.292.3193,922
8/25/20142.312.332.232.29143,042
8/22/20142.262.332.242.3180,491
8/21/20142.322.332.192.26149,294
8/20/20142.382.382.312.3246,206
8/19/20142.442.442.332.39103,000
8/18/20142.442.462.362.4248,628
8/15/20142.322.432.292.40226,679
8/14/20142.312.562.272.32557,317
8/13/20142.272.312.252.31113,199
8/12/20142.252.282.222.2737,866
8/11/20142.192.242.192.2365,257
8/8/20142.172.222.172.2031,156
8/7/20142.182.222.162.1951,106
8/6/20142.112.222.112.2061,660
8/5/20142.142.172.132.1454,044
8/4/20142.122.172.092.1448,413
8/1/20142.062.142.032.09167,623
7/31/20142.152.212.062.09201,608
7/30/20142.202.282.162.1949,788
7/29/20142.192.242.192.2187,436
7/28/20142.202.282.142.20149,285
7/25/20142.242.292.212.2471,528
7/24/20142.222.282.182.25150,759
7/23/20142.272.302.172.21201,497
7/22/20142.262.372.202.29455,832
7/21/20142.122.182.122.1435,566
7/18/20142.112.172.072.1645,310
7/17/20142.182.202.112.1321,821
7/16/20142.122.182.102.1887,951
7/15/20142.122.152.102.1246,853
7/14/20142.192.202.112.14117,477
7/11/20142.202.262.152.1737,195
7/10/20142.252.262.202.2240,634
7/9/20142.182.262.132.2572,099
7/8/20142.202.222.102.1895,351
7/7/20142.212.322.202.2396,259
7/3/20142.412.412.282.2864,063
7/2/20142.262.412.252.33267,515
7/1/20142.362.402.222.30113,502
6/30/20142.402.472.332.3893,075
6/27/20142.412.462.402.4322,506
6/26/20142.382.432.352.4072,090
6/25/20142.352.402.352.3729,602
6/24/20142.352.532.322.36139,921
6/23/20142.452.532.332.35213,862
6/20/20142.642.642.452.49187,059
6/19/20142.752.752.602.64100,305
6/18/20142.772.802.682.7591,672
6/17/20142.662.822.662.77116,830
6/16/20142.722.742.572.71133,527
6/13/20142.632.702.612.69122,148
6/12/20142.542.582.502.5722,610
6/11/20142.482.592.482.5555,474
6/10/20142.512.582.462.50110,640
6/9/20142.402.582.402.49109,071
6/6/20142.432.472.322.42128,416
6/5/20142.252.432.252.42131,795
6/4/20142.382.382.252.2891,665
6/3/20142.402.402.352.3637,732
6/2/20142.392.402.302.3932,163
5/30/20142.492.492.352.3957,945
5/29/20142.382.492.382.4659,028
5/28/20142.482.482.372.4026,880
5/27/20142.292.472.292.45465,024
5/23/20142.232.322.222.2855,836
5/22/20142.172.302.172.2690,474
5/21/20142.132.182.072.16157,161
5/20/20142.142.182.072.11151,158
5/19/20142.232.312.152.17206,111
5/16/20142.312.332.252.2743,139
5/15/20142.502.522.312.34127,534
5/14/20142.332.552.262.49236,574
5/13/20142.422.422.272.3058,648
5/12/20142.352.422.342.4077,364
5/9/20142.272.332.242.3076,833
5/8/20142.362.382.282.30104,320
5/7/20142.482.502.322.38159,851
5/6/20142.382.582.382.50132,600
5/5/20142.362.422.342.4048,962
5/2/20142.322.402.302.3785,172
5/1/20142.302.392.262.3293,949
4/30/20142.272.322.242.3056,973
4/29/20142.372.392.202.25121,989
4/28/20142.472.522.362.37170,568
4/25/20142.502.512.392.44109,441
4/24/20142.582.582.502.50104,463
4/23/20142.542.632.472.55128,925
4/22/20142.392.502.382.5096,352
4/21/20142.302.442.252.41171,332
4/17/20142.302.332.232.3143,413
4/16/20142.242.302.212.30139,639
4/15/20142.222.332.172.20137,889
4/14/20142.282.282.202.20143,889
4/11/20142.212.322.132.27331,229
4/10/20142.302.382.242.25123,565
4/9/20142.302.332.282.3084,020
Trading Center