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, 2019 2.750 2.990 2.700 2.780 1,196,619 -0.01(-0.36%)
Apr 29, 2019 2.740 2.860 2.630 2.790 216,940 +0.06(+2.20%)
Apr 26, 2019 2.850 2.900 2.720 2.730 391,900 -0.13(-4.55%)
Apr 25, 2019 2.620 2.930 2.550 2.860 1,016,648 +0.20(+7.52%)
Apr 24, 2019 2.590 2.680 2.450 2.660 563,304 +0.12(+4.72%)
Apr 23, 2019 2.610 2.660 2.530 2.540 239,320 -0.09(-3.42%)
Apr 22, 2019 2.540 2.730 2.510 2.630 425,237 +0.09(+3.54%)
Apr 18, 2019 2.650 2.717 2.510 2.540 365,900 -0.10(-3.79%)
Apr 17, 2019 2.570 2.690 2.550 2.640 546,513 +0.05(+1.93%)
Apr 16, 2019 2.750 2.790 2.570 2.590 757,349 -0.18(-6.50%)
Apr 15, 2019 2.880 2.950 2.760 2.770 756,664 -0.13(-4.48%)
Apr 12, 2019 2.750 3.050 2.720 2.900 2,200,800 +0.13(+4.69%)
Apr 11, 2019 2.850 2.900 2.720 2.770 707,081 -0.07(-2.46%)
Apr 10, 2019 2.900 3.020 2.820 2.840 1,044,936 -0.10(-3.40%)
Apr 09, 2019 2.990 3.100 2.820 2.940 1,472,966 -0.04(-1.34%)
Apr 08, 2019 3.000 3.150 2.850 2.980 1,391,330 -0.08(-2.61%)
Apr 05, 2019 3.150 3.150 3.010 3.060 1,117,600 -0.12(-3.77%)
Apr 04, 2019 3.270 3.380 2.950 3.180 8,516,440 -4.58(-59.02%)
Apr 03, 2019 8.610 16.20 7.560 7.760 24,533,692 +2.76(+55.20%)
Apr 02, 2019 4.710 5.190 4.600 5.000 86,861 +0.29(+6.16%)
Apr 01, 2019 4.420 4.880 4.380 4.710 129,267 +0.31(+7.05%)
Mar 29, 2019 4.560 4.650 4.310 4.400 78,800 -0.16(-3.51%)
Mar 28, 2019 4.720 4.730 4.450 4.560 35,888 -0.26(-5.39%)
Mar 27, 2019 4.780 5.330 4.360 4.820 292,778 +0.19(+4.10%)
Mar 26, 2019 4.220 4.800 4.210 4.630 157,982 +0.41(+9.72%)
Mar 25, 2019 4.350 4.400 4.000 4.220 82,586 -0.20(-4.52%)
Mar 22, 2019 4.650 4.990 4.210 4.420 163,700 -0.21(-4.54%)
Mar 21, 2019 4.650 5.100 4.540 4.630 194,922 -0.06(-1.28%)
Mar 20, 2019 4.540 4.690 4.300 4.690 91,179 +0.11(+2.40%)
Mar 19, 2019 5.000 5.080 4.530 4.580 86,944 -0.45(-8.95%)
Mar 18, 2019 4.990 5.100 4.500 5.030 79,218 +0.17(+3.50%)
Mar 15, 2019 5.120 5.358 4.800 4.860 159,300 -0.27(-5.26%)
Mar 14, 2019 5.400 5.400 4.730 5.130 174,039 -0.25(-4.65%)
Mar 13, 2019 6.550 6.820 5.040 5.380 297,782 -1.62(-23.14%)
Mar 12, 2019 7.500 9.420 6.510 7.000 1,527,342 +0.80(+12.90%)
Mar 11, 2019 5.600 6.300 5.600 6.200 135,521 +0.80(+14.90%)
Mar 08, 2019 5.670 5.890 5.280 5.396 26,985 -0.18(-3.30%)
Mar 07, 2019 5.800 5.800 5.400 5.580 27,820 -0.04(-0.75%)
Mar 06, 2019 6.258 6.258 5.622 5.622 16,763 -0.34(-5.67%)
Mar 05, 2019 6.000 6.210 5.860 5.960 14,544 -0.06(-1.00%)
Mar 04, 2019 6.552 6.800 6.000 6.020 37,366 -0.22(-3.53%)
Mar 01, 2019 6.400 6.900 6.000 6.240 45,085 -0.06(-0.92%)
Feb 28, 2019 6.300 6.400 6.000 6.298 19,187 +0.21(+3.42%)
Feb 27, 2019 6.174 6.300 5.900 6.090 13,425 +0.21(+3.57%)
Feb 26, 2019 6.200 6.220 5.802 5.880 11,530 -0.12(-2.00%)
Feb 25, 2019 6.200 6.200 5.800 6.000 16,443 +0.00(+0.00%)
Feb 22, 2019 6.000 6.200 5.800 6.000 24,440 +0.20(+3.45%)
Feb 21, 2019 6.000 6.000 5.800 5.800 12,338 +0.00(+0.00%)
Feb 20, 2019 6.200 6.200 5.800 5.800 15,503 -0.26(-4.29%)
Feb 19, 2019 6.200 6.330 5.802 6.060 28,755 +0.06(+1.00%)
Feb 15, 2019 5.800 6.200 5.800 6.000 25,240 +0.20(+3.41%)
Feb 14, 2019 6.334 6.340 5.800 5.802 48,885 -0.32(-5.17%)
Feb 13, 2019 6.510 6.510 6.102 6.118 20,489 -0.08(-1.32%)
Feb 12, 2019 7.200 7.436 6.200 6.200 104,456 -0.18(-2.88%)
Feb 11, 2019 6.592 6.750 6.220 6.384 4,073 +0.08(+1.33%)
Feb 08, 2019 6.600 6.800 6.220 6.300 6,000 -0.16(-2.54%)
Feb 07, 2019 6.594 6.800 6.280 6.464 6,265 +0.18(+2.93%)
Feb 06, 2019 6.200 6.840 6.100 6.280 7,847 +0.04(+0.61%)
Feb 05, 2019 6.600 6.800 6.226 6.242 22,643 +0.02(+0.29%)
Feb 04, 2019 5.820 6.520 5.800 6.224 21,494 +0.22(+3.73%)
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.