On Track Innovations Ltd $2.19

down -0.02


30/7/2014 12:32 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
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
4/8/20142.282.322.262.30183,939
4/7/20142.212.332.162.30340,145
4/4/20142.572.582.222.231,283,174
4/3/20142.642.692.562.56136,721
4/2/20142.702.702.602.66283,329
4/1/20142.572.762.562.70301,493
3/31/20142.652.662.572.57229,404
3/28/20142.722.802.562.64387,931
3/27/20142.973.102.552.671,042,078
3/26/20143.063.112.953.01284,448
3/25/20142.903.092.903.01164,412
3/24/20142.982.982.832.89121,349
3/21/20143.033.062.962.99107,339
3/20/20143.093.142.972.98161,434
3/19/20143.053.102.943.09287,981
3/18/20143.043.133.003.04144,089
3/17/20143.103.133.003.05192,010
3/14/20143.083.133.023.1193,810
3/13/20143.053.133.003.08198,386
3/12/20142.903.042.903.03207,746
3/11/20143.133.212.842.88304,118
3/10/20143.163.203.113.12113,507
3/7/20143.143.233.103.20206,761
Trading Center