$1.46 -0.01 (%) On Track Innovations Ltd - NASDAQ

Jan. 20, 2017 | 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
1/20/20171.491.521.451.46121,141
1/19/20171.461.521.451.4764,745
1/18/20171.481.481.441.4794,986
1/17/20171.521.601.411.46183,502
1/13/20171.501.561.491.5195,203
1/12/20171.551.561.481.5096,254
1/11/20171.561.591.471.54169,434
1/10/20171.601.601.491.55347,418
1/9/20171.581.611.541.59159,403
1/6/20171.561.601.551.55240,812
1/5/20171.681.721.581.60443,304
1/4/20171.741.791.651.73463,546
1/3/20171.791.891.741.75924,430
12/30/20161.651.791.641.74721,594
12/29/20161.651.691.581.66440,348
12/28/20161.621.691.551.65662,153
12/27/20161.451.651.451.611,089,376
12/23/20161.311.521.311.501,592,380
12/22/20161.271.311.221.30243,049
12/21/20161.241.261.191.2432,453
12/20/20161.231.251.151.23373,026
12/19/20161.271.291.191.21250,870
12/16/20161.301.311.221.25223,878
12/15/20161.221.311.211.291,342,900
12/14/20161.221.261.201.25284,907
12/13/20161.201.251.191.22321,913
12/12/20161.101.191.091.19239,825
12/9/20161.031.101.031.09222,721
12/8/20161.081.091.041.05183,286
12/7/20161.111.151.071.07139,247
12/6/20161.091.151.081.10141,588
12/5/20161.091.141.061.08150,532
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center