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 (%)
Apr 28, 2017 28.60 29.00 27.40 28.60 56,190 +0.00(+0.00%)
Apr 27, 2017 27.20 30.40 26.60 28.60 496,146 -12.00(-29.56%)
Apr 26, 2017 49.20 49.20 39.00 40.60 141,482 -8.40(-17.14%)
Apr 25, 2017 53.80 53.80 46.00 49.00 96,206 -5.80(-10.58%)
Apr 24, 2017 69.00 73.40 50.20 54.80 859,260 +18.20(+49.73%)
Apr 21, 2017 36.40 36.60 35.40 36.60 14,740 +0.28(+0.77%)
Apr 20, 2017 37.20 37.20 35.90 36.32 1,900 -1.08(-2.89%)
Apr 19, 2017 37.00 37.40 35.20 37.40 4,531 +0.20(+0.54%)
Apr 18, 2017 36.60 37.80 36.20 37.20 3,347 +1.00(+2.76%)
Apr 17, 2017 37.00 37.40 36.00 36.20 3,720 -0.40(-1.09%)
Apr 13, 2017 37.40 38.40 36.20 36.60 1,987 -0.80(-2.14%)
Apr 12, 2017 37.40 38.20 36.00 37.40 6,802 +0.60(+1.63%)
Apr 11, 2017 37.20 38.00 36.00 36.80 6,196 -1.80(-4.66%)
Apr 10, 2017 36.00 39.40 33.60 38.60 29,997 -4.40(-10.23%)
Apr 07, 2017 42.60 43.40 42.00 43.00 4,147 +0.40(+0.94%)
Apr 06, 2017 42.40 43.40 41.00 42.60 7,088 +0.80(+1.91%)
Apr 05, 2017 44.40 45.40 40.40 41.80 9,710 -2.20(-5.00%)
Apr 04, 2017 44.40 45.96 42.60 44.00 8,861 +0.40(+0.92%)
Apr 03, 2017 44.20 45.60 43.00 43.60 5,217 -0.60(-1.36%)
Mar 31, 2017 45.40 46.60 44.20 44.20 7,325 -1.00(-2.21%)
Mar 30, 2017 44.60 46.40 44.37 45.20 5,523 +0.00(+0.00%)
Mar 29, 2017 43.60 45.80 42.40 45.20 8,224 +1.60(+3.67%)
Mar 28, 2017 43.80 50.80 43.00 43.60 60,801 +0.20(+0.46%)
Mar 27, 2017 42.20 44.00 41.00 43.40 16,325 +1.00(+2.36%)
Mar 24, 2017 42.20 43.20 41.00 42.40 5,881 +1.40(+3.41%)
Mar 23, 2017 42.20 43.40 40.60 41.00 4,930 -0.80(-1.91%)
Mar 22, 2017 41.20 43.36 40.00 41.80 5,008 +0.40(+0.97%)
Mar 21, 2017 43.00 43.80 40.60 41.40 5,723 -1.20(-2.82%)
Mar 20, 2017 46.60 46.60 42.40 42.60 6,279 -4.20(-8.97%)
Mar 17, 2017 41.20 46.80 40.20 46.80 16,280 +6.60(+16.42%)
Mar 16, 2017 42.60 47.00 39.60 40.20 18,074 -1.60(-3.83%)
Mar 15, 2017 41.60 42.60 39.20 41.80 9,539 +0.80(+1.95%)
Mar 14, 2017 42.20 42.20 38.00 41.00 12,319 -1.20(-2.84%)
Mar 13, 2017 44.00 44.40 42.20 42.20 6,998 -1.20(-2.76%)
Mar 10, 2017 45.20 45.20 42.60 43.40 7,532 +0.00(+0.00%)
Mar 09, 2017 44.80 44.80 43.00 43.40 7,153 -1.60(-3.56%)
Mar 08, 2017 50.80 50.80 42.40 45.00 19,153 -3.80(-7.79%)
Mar 07, 2017 48.80 49.77 48.00 48.80 5,258 +0.60(+1.24%)
Mar 06, 2017 50.60 51.10 48.20 48.20 5,824 -2.40(-4.74%)
Mar 03, 2017 51.20 51.38 50.00 50.60 3,253 -0.80(-1.56%)
Mar 02, 2017 51.00 52.40 50.20 51.40 5,951 -0.20(-0.39%)
Mar 01, 2017 51.20 54.30 50.40 51.60 25,209 +0.40(+0.78%)
Feb 28, 2017 52.60 52.94 50.00 51.20 4,577 -2.40(-4.48%)
Feb 27, 2017 52.40 53.60 51.00 53.60 6,414 +1.20(+2.29%)
Feb 24, 2017 53.40 54.80 51.20 52.40 6,598 -1.80(-3.32%)
Feb 23, 2017 53.80 54.60 53.20 54.20 2,713 +1.40(+2.65%)
Feb 22, 2017 53.40 55.60 52.80 52.80 12,800 -0.60(-1.12%)
Feb 21, 2017 54.60 55.40 53.40 53.40 4,529 -0.80(-1.48%)
Feb 17, 2017 54.20 54.20 54.20 0 +0.60(+1.12%)
Feb 16, 2017 55.00 56.00 53.00 53.60 6,357 -1.20(-2.19%)
Feb 15, 2017 55.20 58.60 54.60 54.80 16,131 -0.60(-1.08%)
Feb 14, 2017 54.40 56.80 54.00 55.40 11,974 +1.40(+2.59%)
Feb 13, 2017 54.00 55.80 53.30 54.00 5,681 -0.40(-0.74%)
Feb 10, 2017 55.00 55.00 53.00 54.40 6,634 -0.40(-0.73%)
Feb 09, 2017 55.00 55.64 52.40 54.80 6,145 +0.60(+1.11%)
Feb 08, 2017 53.40 56.70 51.00 54.20 13,122 +0.40(+0.74%)
Feb 07, 2017 56.20 56.20 52.60 53.80 18,622 -2.40(-4.27%)
Feb 06, 2017 60.80 69.40 55.40 56.20 186,498 +3.80(+7.25%)
Feb 03, 2017 50.60 53.39 50.46 52.40 8,793 +2.20(+4.38%)
Feb 02, 2017 52.80 53.00 50.00 50.20 9,995 -2.60(-4.92%)
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.