$0.52 0.00 (%) On Track Innovations Ltd - NASDAQ

Feb. 10, 2016 | 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
2/10/20160.490.520.490.52114,501
2/9/20160.510.550.490.5048,169
2/8/20160.560.560.510.5164,794
2/5/20160.540.540.490.54134,969
2/4/20160.490.520.490.5225,600
2/3/20160.500.530.490.4940,316
2/2/20160.520.520.490.5171,382
2/1/20160.450.520.450.4968,012
1/29/20160.450.500.440.47218,451
1/28/20160.450.470.450.4528,733
1/27/20160.450.480.440.4583,417
1/26/20160.420.450.420.4429,940
1/25/20160.420.420.410.4279,679
1/22/20160.430.430.380.41110,577
1/21/20160.360.420.360.40114,442
1/20/20160.360.360.330.3690,794
1/19/20160.370.370.320.35285,566
1/15/20160.350.370.330.35148,785
1/14/20160.350.380.320.37319,205
1/13/20160.340.380.340.3552,765
1/12/20160.330.350.320.3432,700
1/11/20160.390.390.320.3663,039
1/8/20160.370.390.360.36120,493
1/7/20160.440.440.360.37290,284
1/6/20160.440.490.430.4340,923
1/5/20160.450.470.400.44138,717
1/4/20160.470.480.430.4473,533
12/31/20150.450.470.430.45676,706
12/30/20150.480.500.460.48245,463
12/29/20150.480.500.440.47504,189
12/28/20150.520.540.470.48367,643
12/24/20150.510.540.500.52112,810
12/23/20150.500.550.500.51273,895
12/22/20150.500.530.500.5268,319
12/21/20150.510.540.500.50115,389
12/18/20150.520.540.510.5291,507
12/17/20150.520.530.500.52232,817
12/16/20150.530.530.520.5292,177
12/15/20150.510.550.500.52185,872
12/14/20150.520.540.510.52157,699
12/11/20150.510.520.510.5295,785
12/10/20150.520.550.510.54157,231
12/9/20150.520.530.500.5250,269
12/8/20150.530.530.480.51315,676
12/7/20150.510.540.480.53714,889
12/4/20150.550.550.500.52108,573
12/3/20150.510.530.500.51476,339
12/2/20150.510.550.510.51115,465
12/1/20150.550.550.500.51207,062
11/30/20150.540.570.510.52217,189
11/27/20150.540.570.540.5563,593
11/25/20150.520.570.510.53130,965
11/24/20150.560.600.530.53247,284
11/23/20150.600.610.560.59158,834
11/20/20150.570.600.570.5975,522
11/19/20150.580.610.570.59103,381
11/18/20150.560.590.550.5782,859
11/17/20150.590.590.530.57129,390
11/16/20150.560.600.560.59175,209
11/13/20150.600.610.530.55247,235
11/12/20150.680.700.530.60333,154
11/11/20150.700.730.690.7026,955
11/10/20150.710.750.700.7052,574
11/9/20150.750.750.700.7316,521
11/6/20150.720.770.720.7512,678
11/5/20150.780.790.720.7333,259
11/4/20150.770.780.750.76233,350
11/3/20150.770.790.760.76142,162
11/2/20150.740.790.720.78275,157
10/30/20150.750.770.710.76205,121
10/29/20150.770.780.720.73145,771
10/28/20150.700.780.700.77126,866
10/27/20150.720.740.680.72144,696
10/26/20150.700.730.690.7225,406
10/23/20150.680.740.680.6965,208
10/22/20150.670.720.670.6931,550
10/21/20150.750.760.670.68102,987
10/20/20150.730.790.730.7381,739
10/19/20150.750.790.730.7756,813
10/16/20150.780.800.720.7468,223
10/15/20150.790.800.760.7666,415
10/14/20150.770.790.770.7923,587
10/13/20150.770.790.760.7955,908
10/12/20150.800.800.760.77106,456
10/9/20150.780.830.770.8042,831
10/8/20150.790.810.770.7774,340
10/7/20150.820.850.780.80141,842
10/6/20150.800.850.760.7995,537
10/5/20150.790.810.760.8059,294
10/2/20150.790.850.760.7993,298
10/1/20150.800.850.730.77173,133
9/30/20150.660.890.650.80457,298
9/29/20150.720.760.620.63226,837
9/28/20150.710.750.670.71129,761
9/25/20151.021.030.680.701,685,617
9/24/20150.780.980.780.86463,494
9/23/20150.790.810.750.7773,128
9/22/20150.800.800.750.79111,867
9/21/20150.910.910.760.80422,387
9/18/20150.920.930.890.89118,375
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center