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 (%)
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%)
Nov 01, 2016 46.00 52.80 44.40 50.40 74,646 +4.00(+8.62%)
Oct 31, 2016 57.00 57.00 45.71 46.40 59,966 -11.20(-19.44%)
Oct 28, 2016 60.60 63.00 56.20 57.60 45,422 -4.00(-6.49%)
Oct 27, 2016 66.00 67.75 60.40 61.60 47,718 -4.60(-6.95%)
Oct 26, 2016 69.80 73.40 65.40 66.20 124,943 -3.00(-4.34%)
Oct 25, 2016 65.00 71.60 63.40 69.20 88,007 +3.60(+5.49%)
Oct 24, 2016 65.40 67.60 62.40 65.60 32,916 +1.20(+1.86%)
Oct 21, 2016 64.60 66.80 61.80 64.40 78,380 +0.80(+1.26%)
Oct 20, 2016 68.00 68.20 61.83 63.60 62,564 -2.80(-4.22%)
Oct 19, 2016 67.00 72.00 66.00 66.40 92,950 -0.80(-1.19%)
Oct 18, 2016 68.40 76.80 65.00 67.20 395,246 -1.20(-1.75%)
Oct 17, 2016 57.00 69.40 54.00 68.40 279,346 +11.80(+20.85%)
Oct 14, 2016 60.00 67.00 56.00 56.60 324,517 -23.80(-29.60%)
Oct 13, 2016 90.00 94.20 77.00 80.40 60,540 -12.80(-13.73%)
Oct 12, 2016 97.80 102.60 92.60 93.20 18,114 -6.00(-6.05%)
Oct 11, 2016 108.40 108.67 99.00 99.20 27,370 -10.00(-9.16%)
Oct 10, 2016 116.00 120.00 109.00 109.20 25,451 -11.20(-9.30%)
Oct 07, 2016 125.60 128.60 120.00 120.40 15,887 -9.20(-7.10%)
Oct 06, 2016 130.40 132.80 126.20 129.60 9,777 -3.40(-2.56%)
Oct 05, 2016 139.40 139.40 130.40 133.00 17,872 -5.20(-3.76%)
Oct 04, 2016 144.60 157.84 135.00 138.20 54,107 +1.60(+1.17%)
Oct 03, 2016 136.00 139.78 131.40 136.60 13,155 -4.20(-2.98%)
Sep 30, 2016 144.60 144.73 136.80 140.80 23,455 -3.80(-2.63%)
Sep 29, 2016 150.00 152.40 141.60 144.60 20,315 -8.00(-5.24%)
Sep 28, 2016 155.20 175.00 148.00 152.60 233,440 +8.60(+5.97%)
Sep 27, 2016 129.00 145.80 126.60 144.00 41,254 +15.00(+11.63%)
Sep 26, 2016 129.20 135.19 126.30 129.00 16,144 +0.80(+0.62%)
Sep 23, 2016 132.60 134.07 125.80 128.20 12,177 -5.00(-3.75%)
Sep 22, 2016 142.60 142.61 135.00 133.20 13,519 -8.00(-5.67%)
Sep 21, 2016 144.60 146.60 140.20 141.20 5,759 -1.80(-1.26%)
Sep 20, 2016 145.80 147.78 142.58 143.00 7,547 -1.40(-0.97%)
Sep 19, 2016 149.40 149.40 144.00 144.40 5,550 -4.80(-3.22%)
Sep 16, 2016 144.80 149.60 144.20 149.20 8,297 +3.40(+2.33%)
Sep 15, 2016 147.20 149.78 142.20 145.80 11,197 -3.00(-2.02%)
Sep 14, 2016 163.40 163.80 144.20 148.80 43,456 -1.60(-1.06%)
Sep 13, 2016 155.00 158.60 149.80 150.40 19,182 -8.60(-5.41%)
Sep 12, 2016 163.60 164.40 154.00 159.00 10,859 +0.20(+0.13%)
Sep 09, 2016 168.00 168.00 156.40 158.80 28,941 -3.60(-2.22%)
Sep 08, 2016 156.00 171.00 152.20 162.40 30,578 +6.80(+4.37%)
Sep 07, 2016 152.40 159.60 150.00 155.60 14,925 -1.40(-0.89%)
Sep 06, 2016 162.80 165.20 155.20 157.00 9,825 -6.00(-3.68%)
Sep 02, 2016 164.00 163.00 163.00 163.00 7,960 +0.60(+0.37%)
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.