$1.04 +0.04 (%) On Track Innovations Ltd - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTIV historical data

Date Open High Low Close Volume
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
7/13/20161.111.171.111.12165,261
7/12/20161.051.141.051.10705,531
7/11/20160.911.040.911.03359,356
7/8/20160.910.950.890.9471,235
7/7/20160.910.920.880.914,500
7/6/20160.900.930.900.9215,281
7/5/20160.880.950.880.9026,189
7/1/20160.900.940.880.9419,370
6/30/20160.940.940.920.9236,900
6/29/20160.930.950.930.9446,470
6/28/20160.920.950.880.9062,944
6/27/20160.890.920.860.9251,616
6/24/20160.880.950.870.9542,534
6/23/20160.960.990.920.9385,025
6/22/20161.001.000.950.9725,280
6/21/20160.980.990.970.9927,030
6/20/20161.001.000.970.9711,413
6/17/20160.971.000.970.9710,684
6/16/20161.001.000.991.0059,539
6/15/20161.001.050.961.0187,097
6/14/20161.001.031.001.0054,416
6/13/20161.041.051.001.0268,089
6/10/20160.941.100.941.01291,456
6/9/20160.891.030.870.99164,165
6/8/20160.940.940.910.9217,569
6/7/20160.870.940.860.9130,082
6/6/20160.920.940.830.8631,981
6/3/20160.880.920.850.9226,914
6/2/20160.880.900.870.879,793
6/1/20160.860.940.850.8886,557
5/31/20160.870.950.860.86128,860
5/27/20160.850.910.850.8733,980
5/26/20160.910.940.850.8519,368
5/25/20160.860.940.860.888,450
5/24/20160.880.950.860.8632,498
5/23/20160.890.920.870.8917,850
5/20/20160.870.990.860.8724,920
5/19/20160.900.960.850.8867,030
5/18/20160.980.990.910.9250,603
5/17/20160.960.990.940.9735,987
5/16/20160.890.960.890.9372,933
5/13/20160.870.900.870.8718,664
5/12/20160.900.930.860.87114,634
5/11/20160.850.920.850.88119,036
5/10/20160.800.930.800.8957,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center