Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NQ: OPTT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.00 55.00 50.60 52.60 16,708 -2.40(-4.36%)
Jan 30, 2017 60.80 61.00 54.00 55.00 33,062 -6.20(-10.13%)
Jan 27, 2017 61.20 62.00 60.80 61.20 5,233 +0.00(+0.00%)
Jan 26, 2017 61.60 62.00 60.80 61.20 4,373 +0.20(+0.33%)
Jan 25, 2017 62.40 63.97 60.80 61.00 12,366 -0.40(-0.65%)
Jan 24, 2017 60.80 65.40 60.80 61.40 18,459 +0.20(+0.33%)
Jan 23, 2017 60.80 62.18 60.40 61.20 4,569 +0.40(+0.66%)
Jan 20, 2017 61.80 63.00 60.60 60.80 10,275 -0.20(-0.33%)
Jan 19, 2017 60.80 64.80 60.40 61.00 21,683 +0.00(+0.00%)
Jan 18, 2017 61.00 62.00 60.40 61.00 7,770 +0.20(+0.33%)
Jan 17, 2017 62.00 62.20 60.20 60.80 12,513 -1.00(-1.62%)
Jan 13, 2017 61.80 61.80 61.80 0 -0.80(-1.28%)
Jan 12, 2017 61.20 69.60 60.40 62.60 70,948 +1.60(+2.62%)
Jan 11, 2017 61.60 63.00 60.03 61.00 9,427 -0.40(-0.65%)
Jan 10, 2017 60.40 63.60 60.00 61.40 21,974 +1.00(+1.66%)
Jan 09, 2017 61.60 62.60 59.00 60.40 12,722 -1.40(-2.27%)
Jan 06, 2017 64.20 65.00 61.20 61.80 13,195 -3.00(-4.63%)
Jan 05, 2017 60.20 70.17 60.00 64.80 87,081 +4.60(+7.64%)
Jan 04, 2017 59.00 60.80 57.40 60.20 7,132 +0.60(+1.01%)
Jan 03, 2017 59.60 61.00 58.40 59.60 5,294 +0.60(+1.02%)
Dec 30, 2016 59.00 59.00 59.00 0 -1.40(-2.32%)
Dec 29, 2016 59.60 60.80 58.40 60.40 7,053 +0.00(+0.00%)
Dec 28, 2016 62.00 62.59 58.40 60.40 16,162 -1.77(-2.84%)
Dec 27, 2016 61.60 64.40 61.00 62.17 8,657 +0.17(+0.27%)
Dec 23, 2016 62.00 62.00 62.00 0 -1.80(-2.82%)
Dec 22, 2016 60.40 68.80 60.40 63.80 36,481 +3.40(+5.63%)
Dec 21, 2016 63.20 63.20 60.40 60.40 7,978 -2.60(-4.13%)
Dec 20, 2016 63.80 65.40 62.00 63.00 9,779 -0.60(-0.94%)
Dec 19, 2016 64.20 66.79 63.00 63.60 17,088 -0.80(-1.24%)
Dec 16, 2016 65.80 65.80 62.00 64.40 6,475 -0.60(-0.92%)
Dec 15, 2016 61.80 67.00 61.00 65.00 34,376 +3.00(+4.84%)
Dec 14, 2016 62.80 63.00 61.60 62.00 10,651 -0.80(-1.27%)
Dec 13, 2016 65.20 66.20 62.00 62.80 24,508 -3.40(-5.14%)
Dec 12, 2016 66.20 68.48 65.80 66.20 14,124 -3.80(-5.43%)
Dec 09, 2016 65.80 74.80 65.00 70.00 65,342 +4.00(+6.06%)
Dec 08, 2016 68.60 69.80 65.00 66.00 17,607 -2.54(-3.71%)
Dec 07, 2016 67.60 71.60 67.40 68.54 14,181 +0.14(+0.20%)
Dec 06, 2016 71.00 72.20 65.20 68.40 37,338 -4.80(-6.56%)
Dec 05, 2016 77.00 82.60 66.40 73.20 178,623 +8.60(+13.31%)
Dec 02, 2016 63.60 65.80 63.00 64.60 16,053 +0.80(+1.25%)
Dec 01, 2016 68.40 68.76 62.40 63.80 30,271 -3.60(-5.34%)
Nov 30, 2016 64.60 71.20 63.30 67.40 64,118 +3.40(+5.31%)
Nov 29, 2016 66.20 66.40 62.00 64.00 26,612 -2.40(-3.61%)
Nov 28, 2016 68.60 73.00 63.20 66.40 42,324 -1.20(-1.78%)
Nov 25, 2016 65.20 68.00 62.00 67.60 8,656 +1.00(+1.50%)
Nov 23, 2016 66.60 66.60 66.60 0 -3.60(-5.13%)
Nov 22, 2016 61.60 78.80 61.00 70.20 127,231 +8.00(+12.86%)
Nov 21, 2016 66.60 68.00 60.60 62.20 37,547 -3.20(-4.89%)
Nov 18, 2016 64.80 73.72 64.40 65.40 63,943 +0.60(+0.93%)
Nov 17, 2016 84.80 89.80 62.60 64.80 110,030 -18.20(-21.93%)
Nov 16, 2016 84.80 101.80 79.00 83.00 316,125 +4.60(+5.87%)
Nov 15, 2016 49.00 117.80 48.68 78.40 480,902 +29.80(+61.32%)
Nov 14, 2016 54.60 55.40 48.60 48.60 34,724 -5.40(-10.00%)
Nov 11, 2016 55.00 58.60 50.60 54.00 86,133 -2.20(-3.91%)
Nov 10, 2016 46.80 56.40 46.78 56.20 144,095 +9.60(+20.60%)
Nov 09, 2016 44.00 46.80 40.80 46.60 21,276 +0.00(+0.00%)
Nov 08, 2016 46.80 49.00 45.00 46.60 21,511 -0.60(-1.27%)
Nov 07, 2016 44.60 50.80 42.00 47.20 55,692 +3.20(+7.27%)
Nov 04, 2016 43.00 46.80 40.20 44.00 22,851 +0.60(+1.38%)
Nov 03, 2016 46.80 46.80 40.00 43.40 32,249 -3.60(-7.66%)
Nov 02, 2016 49.60 51.20 46.40 47.00 26,221 -3.40(-6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.