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 (%)
Jul 29, 2016 186.20 199.80 180.80 183.80 76,206 -3.80(-2.03%)
Jul 28, 2016 191.40 196.80 180.80 187.60 46,858 +1.40(+0.75%)
Jul 27, 2016 189.20 196.60 180.60 186.20 45,502 -6.40(-3.32%)
Jul 26, 2016 184.00 221.40 181.20 192.60 183,720 +5.20(+2.77%)
Jul 25, 2016 198.80 206.80 177.00 187.40 109,482 -16.40(-8.05%)
Jul 22, 2016 153.40 239.60 149.00 203.80 444,444 +16.60(+8.87%)
Jul 21, 2016 260.00 293.20 184.60 187.20 354,919 -91.20(-32.76%)
Jul 20, 2016 167.40 313.00 158.80 278.40 1,177,485 +120.20(+75.98%)
Jul 19, 2016 120.60 197.40 114.40 158.20 707,235 +30.40(+23.79%)
Jul 18, 2016 141.00 153.00 120.20 127.80 121,315 -38.00(-22.92%)
Jul 15, 2016 88.60 202.00 86.40 165.80 1,369,602 +71.20(+75.26%)
Jul 14, 2016 69.80 112.60 67.00 94.60 422,325 +36.00(+61.43%)
Jul 13, 2016 60.20 62.20 58.20 58.60 3,365 +0.20(+0.34%)
Jul 12, 2016 60.00 63.00 57.80 58.40 4,252 -2.00(-3.31%)
Jul 11, 2016 58.20 62.60 56.20 60.40 4,891 +3.40(+5.96%)
Jul 08, 2016 58.20 58.20 58.20 57.00 5,412 -1.20(-2.06%)
Jul 07, 2016 49.40 70.40 49.40 58.20 61,838 +8.00(+15.94%)
Jul 05, 2016 49.20 51.00 47.60 50.20 4,565 -0.20(-0.40%)
Jul 01, 2016 50.40 50.40 50.40 50.40 3,385 -0.40(-0.79%)
Jun 30, 2016 48.00 52.20 46.60 50.80 7,947 +2.20(+4.53%)
Jun 29, 2016 52.00 55.80 48.20 48.60 12,009 -3.80(-7.25%)
Jun 28, 2016 63.80 71.80 51.20 52.40 109,620 +1.20(+2.34%)
Jun 27, 2016 58.00 58.00 51.20 51.20 5,166 -5.40(-9.54%)
Jun 24, 2016 56.00 59.04 53.80 56.60 3,969 -4.40(-7.21%)
Jun 23, 2016 61.40 62.80 58.80 61.00 3,222 -0.60(-0.97%)
Jun 22, 2016 62.80 63.60 60.40 61.60 2,479 -1.40(-2.22%)
Jun 21, 2016 63.20 65.80 61.00 63.00 3,201 -0.60(-0.94%)
Jun 20, 2016 63.20 66.00 63.20 63.60 2,887 +0.20(+0.32%)
Jun 17, 2016 64.20 66.40 63.00 63.40 4,078 -0.60(-0.94%)
Jun 16, 2016 67.00 67.00 62.00 64.00 4,283 -3.80(-5.60%)
Jun 15, 2016 70.20 75.60 66.68 67.80 16,586 -2.20(-3.14%)
Jun 14, 2016 66.80 72.80 64.60 70.00 9,275 +2.60(+3.86%)
Jun 13, 2016 70.00 70.00 66.00 67.40 5,583 -3.60(-5.07%)
Jun 10, 2016 67.20 74.80 66.20 71.00 12,271 +3.20(+4.72%)
Jun 09, 2016 68.80 69.40 64.40 67.80 7,107 -2.00(-2.87%)
Jun 08, 2016 72.80 76.00 63.40 69.80 22,381 -4.20(-5.68%)
Jun 07, 2016 90.80 92.40 72.40 74.00 41,603 -15.80(-17.59%)
Jun 06, 2016 77.40 91.00 75.60 89.80 70,943 +11.20(+14.25%)
Jun 03, 2016 81.00 82.66 74.00 78.60 34,118 -4.80(-5.76%)
Jun 02, 2016 115.00 118.40 78.80 83.40 191,328 -37.40(-30.96%)
Jun 01, 2016 33.00 135.80 33.00 120.80 1,099,550 +90.20(+294.77%)
May 31, 2016 31.40 31.40 29.20 30.60 145 -0.60(-1.92%)
May 27, 2016 31.00 31.20 31.20 31.20 75 +0.60(+1.96%)
May 26, 2016 29.20 31.00 29.20 30.60 199 +0.80(+2.68%)
May 25, 2016 29.00 30.80 28.20 29.80 471 +1.00(+3.47%)
May 24, 2016 28.80 31.20 27.80 28.80 1,097 -1.60(-5.26%)
May 23, 2016 30.20 30.40 28.40 30.40 686 +1.00(+3.40%)
May 20, 2016 29.40 31.40 29.20 29.40 211 -0.40(-1.34%)
May 19, 2016 27.80 30.20 27.80 29.80 907 +1.40(+4.93%)
May 18, 2016 31.00 32.00 27.40 28.40 508 -2.80(-8.97%)
May 17, 2016 33.80 33.80 30.96 31.20 96 +0.40(+1.30%)
May 16, 2016 31.80 31.80 30.00 30.80 301 -0.60(-1.91%)
May 13, 2016 29.80 33.00 29.80 31.40 273 +1.53(+5.11%)
May 12, 2016 30.40 30.40 29.80 29.87 97 -0.53(-1.73%)
May 11, 2016 29.60 30.40 29.60 30.40 241 +0.80(+2.70%)
May 10, 2016 30.00 30.80 29.60 29.60 286 -0.80(-2.63%)
May 09, 2016 32.40 32.40 29.60 30.40 534 -1.60(-5.01%)
May 06, 2016 31.40 34.62 30.98 32.00 542 +0.60(+1.91%)
May 05, 2016 31.80 34.36 29.59 31.40 362 +0.66(+2.15%)
May 04, 2016 31.00 33.60 28.80 30.74 1,008 -0.71(-2.26%)
May 03, 2016 36.60 36.60 31.00 31.45 2,152 -3.75(-10.66%)
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.