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 (%)
Jun 30, 2020 0.7401 0.7600 0.6900 0.7098 878,565 -0.03(-4.08%)
Jun 29, 2020 0.7200 0.7800 0.6900 0.7400 1,913,321 -0.07(-8.63%)
Jun 26, 2020 1.050 1.120 0.7220 0.8099 13,402,100 +0.11(+16.03%)
Jun 25, 2020 0.7000 0.7000 0.6660 0.6980 388,055 -0.02(-3.06%)
Jun 24, 2020 0.7300 0.7300 0.6500 0.7200 1,050,942 -0.03(-4.00%)
Jun 23, 2020 0.7614 0.7800 0.7200 0.7500 660,455 -0.03(-3.46%)
Jun 22, 2020 0.8000 0.8040 0.7420 0.7769 577,531 -0.02(-2.34%)
Jun 19, 2020 0.7800 0.8199 0.7320 0.7955 830,700 +0.03(+3.31%)
Jun 18, 2020 0.8232 0.8290 0.7200 0.7700 1,530,465 -0.05(-6.10%)
Jun 17, 2020 0.7800 0.9500 0.7000 0.8200 6,345,571 +0.04(+5.13%)
Jun 16, 2020 0.5480 0.9599 0.5110 0.7800 21,731,248 +0.26(+50.00%)
Jun 15, 2020 0.4800 0.5400 0.4620 0.5200 887,783 +0.01(+2.65%)
Jun 12, 2020 0.5040 0.5280 0.4800 0.5066 649,400 +0.03(+5.98%)
Jun 11, 2020 0.4800 0.5355 0.4686 0.4780 1,203,309 -0.07(-13.09%)
Jun 10, 2020 0.5900 0.6100 0.5100 0.5500 1,036,997 -0.03(-5.17%)
Jun 09, 2020 0.7000 0.7000 0.5600 0.5800 2,634,835 -0.07(-10.77%)
Jun 08, 2020 0.5400 0.6900 0.5400 0.6500 7,165,425 +0.17(+34.30%)
Jun 05, 2020 0.4700 0.6450 0.4540 0.4840 10,102,100 +0.02(+5.22%)
Jun 04, 2020 0.4400 0.4800 0.4200 0.4600 1,622,039 +0.02(+4.55%)
Jun 03, 2020 0.4400 0.4600 0.4100 0.4400 1,054,223 +0.03(+7.00%)
Jun 02, 2020 0.4237 0.4447 0.4050 0.4112 650,486 -0.01(-2.95%)
Jun 01, 2020 0.4100 0.4380 0.4024 0.4237 835,587 +0.00(+1.07%)
May 29, 2020 0.4300 0.4350 0.4050 0.4192 710,100 -0.00(-0.19%)
May 28, 2020 0.4219 0.4367 0.4085 0.4200 504,954 -0.01(-1.89%)
May 27, 2020 0.4800 0.4800 0.4120 0.4281 516,934 -0.03(-6.93%)
May 26, 2020 0.4200 0.4800 0.4000 0.4600 2,366,124 +0.05(+12.58%)
May 22, 2020 0.4095 0.4100 0.3960 0.4086 209,800 +0.01(+2.15%)
May 21, 2020 0.4243 0.4250 0.3806 0.4000 496,808 -0.02(-4.76%)
May 20, 2020 0.4197 0.4248 0.4050 0.4200 296,569 +0.00(+0.00%)
May 19, 2020 0.4300 0.4300 0.4000 0.4200 355,468 -0.01(-2.33%)
May 18, 2020 0.4400 0.4400 0.4100 0.4300 622,952 +0.02(+3.61%)
May 15, 2020 0.3900 0.4478 0.3808 0.4150 1,295,500 +0.03(+9.21%)
May 14, 2020 0.4000 0.4000 0.3600 0.3800 313,486 -0.03(-6.59%)
May 13, 2020 0.4231 0.4231 0.3900 0.4068 548,566 -0.01(-1.98%)
May 12, 2020 0.4300 0.4300 0.4000 0.4150 307,490 -0.02(-4.95%)
May 11, 2020 0.4100 0.4448 0.4000 0.4366 773,049 +0.03(+7.14%)
May 08, 2020 0.4600 0.4600 0.4000 0.4075 744,900 -0.01(-2.56%)
May 07, 2020 0.4160 0.4299 0.3951 0.4182 786,467 +0.00(+0.22%)
May 06, 2020 0.4607 0.4607 0.3911 0.4173 1,272,535 -0.04(-9.28%)
May 05, 2020 0.4853 0.4990 0.4505 0.4600 594,172 -0.04(-7.63%)
May 04, 2020 0.5250 0.5299 0.4501 0.4980 1,498,361 -0.02(-2.92%)
May 01, 2020 0.4790 0.5700 0.4507 0.5130 3,469,700 +0.07(+14.95%)
Apr 30, 2020 0.4248 0.5150 0.3861 0.4463 2,946,107 +0.04(+9.93%)
Apr 29, 2020 0.3910 0.4200 0.3910 0.4060 614,502 +0.01(+2.55%)
Apr 28, 2020 0.3900 0.4000 0.3700 0.3959 481,173 +0.01(+1.51%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3900 444,761 +0.00(+0.00%)
Apr 24, 2020 0.3700 0.4248 0.3650 0.3900 1,369,500 +0.01(+2.63%)
Apr 23, 2020 0.3900 0.3900 0.3500 0.3800 795,872 -0.02(-3.80%)
Apr 22, 2020 0.3750 0.3980 0.3290 0.3950 1,648,532 +0.03(+8.82%)
Apr 21, 2020 0.3864 0.4000 0.3500 0.3630 2,637,735 -0.04(-9.02%)
Apr 20, 2020 0.4670 0.7999 0.3920 0.3990 13,112,611 -0.05(-11.33%)
Apr 17, 2020 0.4700 0.4700 0.4500 0.4500 131,200 +0.00(+0.00%)
Apr 16, 2020 0.4800 0.5000 0.4500 0.4500 356,071 -0.01(-1.64%)
Apr 15, 2020 0.4500 0.4796 0.4400 0.4575 131,181 +0.00(+0.66%)
Apr 14, 2020 0.4195 0.4590 0.4025 0.4545 311,030 +0.04(+10.80%)
Apr 13, 2020 0.4138 0.4191 0.3820 0.4102 109,208 +0.02(+4.09%)
Apr 09, 2020 0.4100 0.4195 0.3700 0.3941 380,600 +0.00(+1.05%)
Apr 08, 2020 0.3900 0.4200 0.3900 0.3900 176,564 +0.00(+0.00%)
Apr 07, 2020 0.4100 0.4200 0.3900 0.3900 247,317 -0.01(-2.26%)
Apr 06, 2020 0.3900 0.4298 0.3800 0.3990 483,546 +0.02(+5.00%)
Apr 03, 2020 0.3800 0.3900 0.3500 0.3800 489,700 +0.02(+4.57%)
Apr 02, 2020 0.3791 0.3988 0.3411 0.3634 392,046 -0.00(-0.44%)
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.