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 30, 2021 2.550 2.610 2.490 2.510 1,088,000 -0.06(-2.33%)
Apr 29, 2021 2.700 2.700 2.500 2.570 1,224,272 -0.08(-3.02%)
Apr 28, 2021 2.520 2.670 2.470 2.650 1,188,755 +0.08(+3.11%)
Apr 27, 2021 2.730 2.730 2.510 2.570 2,244,102 -0.10(-3.75%)
Apr 26, 2021 2.620 2.800 2.530 2.670 2,615,289 +0.09(+3.49%)
Apr 23, 2021 2.460 2.640 2.460 2.580 1,368,800 +0.11(+4.45%)
Apr 22, 2021 2.610 2.660 2.420 2.470 2,712,389 -0.07(-2.76%)
Apr 21, 2021 2.230 2.630 2.210 2.540 2,460,236 +0.26(+11.40%)
Apr 20, 2021 2.260 2.350 2.180 2.280 2,010,261 -0.03(-1.30%)
Apr 19, 2021 2.400 2.450 2.220 2.310 2,729,443 -0.14(-5.71%)
Apr 16, 2021 2.320 2.490 2.300 2.450 2,395,800 -0.04(-1.61%)
Apr 15, 2021 2.640 2.640 2.390 2.490 2,907,912 -0.15(-5.68%)
Apr 14, 2021 2.700 2.790 2.590 2.640 1,832,269 -0.16(-5.71%)
Apr 13, 2021 2.700 2.820 2.630 2.800 1,857,930 +0.04(+1.45%)
Apr 12, 2021 2.860 2.880 2.680 2.760 2,131,429 -0.18(-6.12%)
Apr 09, 2021 2.920 3.010 2.860 2.940 1,354,500 -0.02(-0.68%)
Apr 08, 2021 2.980 3.060 2.930 2.960 1,054,317 -0.05(-1.66%)
Apr 07, 2021 3.100 3.110 2.970 3.010 1,560,784 -0.13(-4.14%)
Apr 06, 2021 3.080 3.220 3.080 3.140 1,536,147 -0.01(-0.32%)
Apr 05, 2021 3.130 3.190 3.020 3.150 1,716,723 +0.05(+1.61%)
Apr 01, 2021 3.380 3.420 3.060 3.100 3,588,100 -0.21(-6.34%)
Mar 31, 2021 3.260 3.440 3.110 3.310 4,866,014 +0.31(+10.33%)
Mar 30, 2021 2.700 3.050 2.670 3.000 3,683,472 +0.28(+10.29%)
Mar 29, 2021 2.910 2.950 2.650 2.720 2,718,950 -0.23(-7.80%)
Mar 26, 2021 2.950 3.000 2.800 2.950 1,810,300 -0.02(-0.67%)
Mar 25, 2021 2.580 3.060 2.530 2.970 3,186,692 +0.11(+3.85%)
Mar 24, 2021 3.200 3.240 2.840 2.860 3,953,562 -0.30(-9.49%)
Mar 23, 2021 3.390 3.430 3.120 3.160 3,472,513 -0.28(-8.14%)
Mar 22, 2021 3.570 3.590 3.410 3.440 1,745,505 -0.14(-3.91%)
Mar 19, 2021 3.400 3.590 3.300 3.580 2,041,900 +0.14(+4.07%)
Mar 18, 2021 3.720 3.740 3.400 3.440 2,222,376 -0.34(-8.99%)
Mar 17, 2021 3.490 3.870 3.350 3.780 2,518,201 +0.18(+5.00%)
Mar 16, 2021 4.010 4.010 3.510 3.600 4,054,686 -0.40(-10.00%)
Mar 15, 2021 4.000 4.120 3.820 4.000 3,447,471 +0.14(+3.63%)
Mar 12, 2021 3.550 4.220 3.470 3.860 7,567,400 +0.15(+4.04%)
Mar 11, 2021 3.720 3.750 3.550 3.710 4,227,595 +0.17(+4.80%)
Mar 10, 2021 3.710 3.769 3.460 3.540 4,313,585 +0.00(+0.00%)
Mar 09, 2021 3.250 3.580 3.230 3.540 5,450,761 +0.43(+13.83%)
Mar 08, 2021 2.940 3.700 2.850 3.110 13,275,866 +0.46(+17.36%)
Mar 05, 2021 2.940 2.960 2.135 2.650 8,990,300 -0.26(-8.93%)
Mar 04, 2021 3.350 3.430 2.700 2.910 7,330,350 -0.51(-14.91%)
Mar 03, 2021 3.770 3.820 3.380 3.420 3,055,654 -0.33(-8.80%)
Mar 02, 2021 3.920 4.090 3.720 3.750 3,001,789 -0.13(-3.35%)
Mar 01, 2021 3.800 4.030 3.710 3.880 2,971,237 +0.21(+5.72%)
Feb 26, 2021 3.680 3.870 3.450 3.670 2,856,000 -0.02(-0.54%)
Feb 25, 2021 4.020 4.060 3.630 3.690 4,133,835 -0.39(-9.56%)
Feb 24, 2021 3.910 4.240 3.820 4.080 3,439,913 +0.20(+5.15%)
Feb 23, 2021 3.760 3.900 3.210 3.880 6,651,291 -0.27(-6.51%)
Feb 22, 2021 4.470 4.580 4.060 4.150 4,215,811 -0.49(-10.56%)
Feb 19, 2021 4.420 4.740 4.330 4.640 4,514,900 +0.28(+6.42%)
Feb 18, 2021 4.560 4.620 4.290 4.360 4,127,647 -0.29(-6.24%)
Feb 17, 2021 4.930 4.960 4.410 4.650 6,374,847 -0.37(-7.37%)
Feb 16, 2021 5.270 5.300 4.830 5.020 5,832,422 -0.18(-3.46%)
Feb 12, 2021 5.090 5.400 4.950 5.200 4,260,400 +0.09(+1.76%)
Feb 11, 2021 5.500 5.510 4.820 5.110 8,004,317 -0.31(-5.72%)
Feb 10, 2021 5.800 6.150 5.170 5.420 13,077,523 -0.09(-1.63%)
Feb 09, 2021 4.890 5.830 4.810 5.510 17,450,986 +0.64(+13.14%)
Feb 08, 2021 4.920 4.930 4.610 4.870 7,015,438 +0.01(+0.21%)
Feb 05, 2021 5.010 5.050 4.650 4.860 6,990,600 -0.04(-0.82%)
Feb 04, 2021 5.020 5.390 4.820 4.900 10,300,048 +0.08(+1.66%)
Feb 03, 2021 4.540 5.150 4.410 4.820 11,808,034 +0.36(+8.07%)
Feb 02, 2021 4.750 4.810 4.400 4.460 9,026,605 +0.07(+1.59%)
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.