Skip to main content
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 (%)
Aug 31, 2018 14.82 14.82 14.82 0 +0.32(+2.22%)
Aug 30, 2018 15.20 15.20 14.30 14.50 4,570 -0.70(-4.58%)
Aug 29, 2018 14.74 15.30 14.40 15.20 20,538 +0.70(+4.80%)
Aug 28, 2018 14.20 14.74 14.20 14.50 5,107 +0.10(+0.69%)
Aug 27, 2018 14.20 14.80 14.20 14.40 9,742 +0.60(+4.35%)
Aug 24, 2018 14.40 14.60 13.80 13.80 8,185 -0.60(-4.17%)
Aug 23, 2018 14.26 14.98 13.90 14.40 6,622 +0.38(+2.68%)
Aug 22, 2018 14.04 14.43 14.00 14.02 2,702 +0.02(+0.17%)
Aug 21, 2018 14.80 14.80 14.00 14.00 8,413 -0.80(-5.41%)
Aug 20, 2018 15.60 16.00 14.40 14.80 22,491 -0.40(-2.63%)
Aug 17, 2018 14.60 15.80 14.20 15.20 29,075 +1.00(+7.04%)
Aug 16, 2018 14.80 14.80 14.00 14.20 6,768 -0.12(-0.82%)
Aug 15, 2018 14.97 15.40 13.80 14.32 25,773 +0.02(+0.17%)
Aug 14, 2018 13.80 15.80 13.60 14.29 87,022 +0.49(+3.55%)
Aug 13, 2018 13.50 14.00 13.40 13.80 5,431 +0.30(+2.25%)
Aug 10, 2018 14.20 14.20 13.40 13.50 7,765 -0.30(-2.17%)
Aug 09, 2018 14.20 14.20 13.40 13.80 5,050 -0.20(-1.43%)
Aug 08, 2018 13.60 14.20 13.60 14.00 3,856 +0.60(+4.48%)
Aug 07, 2018 14.00 14.00 13.40 13.40 6,221 -0.60(-4.29%)
Aug 06, 2018 13.20 14.00 13.20 14.00 5,333 +0.20(+1.45%)
Aug 03, 2018 14.20 14.40 13.80 13.80 2,855 -0.40(-2.82%)
Aug 02, 2018 14.20 14.40 13.80 14.20 4,189 +0.20(+1.43%)
Aug 01, 2018 15.00 15.00 13.60 14.00 8,269 -0.80(-5.41%)
Jul 31, 2018 13.40 14.96 13.40 14.80 14,707 +1.00(+7.25%)
Jul 30, 2018 15.20 15.20 13.20 13.80 18,774 -1.30(-8.61%)
Jul 27, 2018 15.60 16.00 14.30 15.10 6,585 +0.05(+0.36%)
Jul 26, 2018 14.40 15.20 14.40 15.05 6,997 +0.08(+0.56%)
Jul 25, 2018 15.00 15.35 14.50 14.96 6,305 -0.04(-0.25%)
Jul 24, 2018 16.50 16.50 14.40 15.00 25,824 -1.00(-6.27%)
Jul 23, 2018 16.00 16.30 16.00 16.00 6,130 -0.30(-1.82%)
Jul 20, 2018 16.36 16.40 15.69 16.30 9,294 -0.10(-0.61%)
Jul 19, 2018 16.40 16.60 16.00 16.40 8,319 -0.20(-1.20%)
Jul 18, 2018 16.65 17.00 16.40 16.60 6,821 +0.10(+0.63%)
Jul 17, 2018 15.40 17.00 15.00 16.50 24,908 +0.61(+3.84%)
Jul 16, 2018 17.61 17.80 15.00 15.89 46,807 -1.51(-8.70%)
Jul 13, 2018 17.60 18.00 17.20 17.40 7,433 -0.01(-0.05%)
Jul 12, 2018 18.40 17.11 17.41 7,150 -0.25(-1.43%)
Jul 11, 2018 18.20 18.40 17.20 17.66 7,167 +0.06(+0.34%)
Jul 10, 2018 18.45 18.79 17.20 17.60 14,816 -0.60(-3.31%)
Jul 09, 2018 18.00 18.60 18.00 18.20 14,612 +0.20(+1.13%)
Jul 06, 2018 17.40 18.00 17.20 18.00 13,981 +0.43(+2.42%)
Jul 05, 2018 17.00 17.60 16.40 17.57 8,380 +0.52(+3.05%)
Jul 03, 2018 17.05 17.05 17.05 0 +0.25(+1.49%)
Jul 02, 2018 17.20 17.76 16.60 16.80 12,104 -0.20(-1.16%)
Jun 29, 2018 17.78 17.78 15.61 17.00 48,949 -0.79(-4.46%)
Jun 28, 2018 19.60 20.00 16.80 17.79 65,503 -0.41(-2.25%)
Jun 27, 2018 20.00 20.02 18.36 18.20 30,164 -2.00(-9.88%)
Jun 26, 2018 21.80 22.00 19.00 20.20 35,636 +0.20(+1.00%)
Jun 25, 2018 21.20 21.40 19.00 20.00 60,975 -1.30(-6.11%)
Jun 22, 2018 22.00 22.18 20.40 21.30 57,574 -0.50(-2.28%)
Jun 21, 2018 22.20 22.40 21.80 21.80 19,292 -0.60(-2.68%)
Jun 20, 2018 22.00 23.00 22.00 22.40 33,890 +0.40(+1.82%)
Jun 19, 2018 22.20 22.60 21.80 22.00 19,518 +0.00(+0.00%)
Jun 18, 2018 22.00 22.20 21.82 22.00 4,809 +0.20(+0.92%)
Jun 15, 2018 21.80 21.80 21.80 9,686 +0.00(+0.00%)
Jun 14, 2018 22.00 22.20 21.80 21.80 22,384 -0.20(-0.91%)
Jun 13, 2018 22.00 22.40 22.00 22.00 11,403 +0.00(+0.00%)
Jun 12, 2018 22.20 22.60 22.00 22.00 14,375 -0.60(-2.65%)
Jun 11, 2018 22.60 22.80 22.20 22.60 20,689 +0.40(+1.80%)
Jun 08, 2018 22.60 23.00 22.20 22.20 19,697 -0.40(-1.77%)
Jun 07, 2018 22.60 23.00 22.60 22.60 8,352 +0.00(+0.00%)
Jun 06, 2018 23.60 23.60 22.40 22.60 29,126 -0.60(-2.59%)
Jun 05, 2018 22.60 23.80 22.60 23.20 16,293 +0.00(+0.00%)
Jun 04, 2018 22.40 23.60 22.20 23.20 23,435 +0.80(+3.57%)
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.