$1.19 +0.02 (%) On Track Innovations Ltd - NASDAQ

Jul. 31, 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
7/31/20151.191.191.141.19101,247
7/30/20151.171.201.151.1775,029
7/29/20151.221.221.151.18175,365
7/28/20151.171.241.101.24311,181
7/27/20151.201.221.131.15222,614
7/24/20151.251.281.181.18177,025
7/23/20151.351.351.241.26116,827
7/22/20151.221.331.181.33199,524
7/21/20151.231.251.201.2474,542
7/20/20151.291.291.161.25157,489
7/17/20151.271.291.251.2846,149
7/16/20151.281.311.221.29166,627
7/15/20151.331.331.271.2949,727
7/14/20151.311.331.291.3230,883
7/13/20151.341.341.251.32102,064
7/10/20151.271.351.221.30109,286
7/9/20151.281.291.241.2855,182
7/8/20151.301.351.251.2674,831
7/7/20151.341.341.211.31100,477
7/6/20151.341.421.321.34158,605
7/2/20151.361.441.311.3352,950
7/1/20151.421.471.341.3488,977
6/30/20151.371.441.371.4263,692
6/29/20151.421.441.371.3751,023
6/26/20151.451.501.411.43115,461
6/25/20151.551.551.471.4786,719
6/24/20151.551.591.521.5558,081
6/23/20151.501.571.501.5516,977
6/22/20151.471.571.471.5462,949
6/19/20151.611.611.501.5287,654
6/18/20151.621.641.541.60149,408
6/17/20151.491.661.491.60301,788
6/16/20151.451.521.431.5296,132
6/15/20151.421.471.421.4629,671
6/12/20151.471.481.401.4748,895
6/11/20151.481.511.421.4798,739
6/10/20151.471.521.461.50134,023
6/9/20151.411.581.411.50491,839
6/8/20151.411.431.391.4255,321
6/5/20151.411.451.401.41100,869
6/4/20151.441.461.381.44163,971
6/3/20151.471.501.421.45104,945
6/2/20151.411.501.381.45360,775
6/1/20151.401.411.311.40184,679
5/29/20151.241.431.241.40815,314
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!