$1.61 -0.29 (%) On Track Innovations Ltd - NASDAQ

Nov. 21, 2014 | 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
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
9/8/20142.943.272.863.173,208,410
9/5/20142.902.942.762.89374,752
9/4/20142.722.952.712.83667,542
9/3/20143.073.072.712.72873,492
9/2/20142.753.082.593.001,195,766
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center