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, 2018 22.40 23.00 21.82 22.00 23,277 -0.40(-1.79%)
Apr 27, 2018 22.00 22.80 21.80 22.40 13,065 +0.20(+0.90%)
Apr 26, 2018 22.00 22.60 21.50 22.20 33,041 +0.60(+2.78%)
Apr 25, 2018 21.80 21.80 21.20 21.60 19,847 -0.10(-0.46%)
Apr 24, 2018 22.00 22.00 21.60 21.70 9,363 -0.30(-1.36%)
Apr 23, 2018 22.40 22.40 21.60 22.00 11,417 +0.10(+0.46%)
Apr 20, 2018 21.80 22.18 21.60 21.90 15,330 +0.08(+0.37%)
Apr 19, 2018 22.00 22.25 21.80 21.82 7,472 -0.18(-0.82%)
Apr 18, 2018 22.00 22.30 21.80 22.00 11,787 +0.10(+0.46%)
Apr 17, 2018 21.80 22.20 21.60 21.90 12,539 +0.10(+0.46%)
Apr 16, 2018 22.20 22.20 21.60 21.80 10,981 -0.60(-2.68%)
Apr 13, 2018 22.00 22.60 21.20 22.40 50,528 -1.20(-5.08%)
Apr 12, 2018 23.60 24.80 23.00 23.60 45,787 -0.10(-0.42%)
Apr 11, 2018 23.60 24.80 23.40 23.70 42,641 +0.30(+1.28%)
Apr 10, 2018 23.20 23.80 22.80 23.40 23,280 +0.42(+1.83%)
Apr 09, 2018 22.40 23.00 22.00 22.98 29,627 +0.98(+4.45%)
Apr 06, 2018 22.20 22.80 21.80 22.00 33,901 +0.30(+1.38%)
Apr 05, 2018 21.40 21.80 21.40 21.70 10,829 +0.10(+0.46%)
Apr 04, 2018 21.80 21.87 21.20 21.60 15,091 -0.20(-0.92%)
Apr 03, 2018 21.80 22.20 21.80 21.80 5,950 +0.00(+0.00%)
Apr 02, 2018 21.60 22.00 21.42 21.80 11,369 +0.40(+1.87%)
Mar 29, 2018 21.40 21.40 21.40 0 -0.20(-0.93%)
Mar 28, 2018 21.40 21.80 21.20 21.60 16,500 +0.40(+1.89%)
Mar 27, 2018 21.60 21.60 21.20 21.20 20,525 -0.20(-0.93%)
Mar 26, 2018 22.40 22.40 21.20 21.40 39,448 -1.00(-4.46%)
Mar 23, 2018 22.60 22.62 22.20 22.40 22,812 +0.00(+0.00%)
Mar 22, 2018 22.80 23.40 22.40 22.40 39,766 -0.20(-0.88%)
Mar 21, 2018 22.80 22.80 22.40 22.60 19,883 -0.20(-0.88%)
Mar 20, 2018 23.20 24.30 22.40 22.80 79,327 -0.40(-1.72%)
Mar 19, 2018 27.00 30.40 23.20 23.20 384,628 -1.00(-4.13%)
Mar 16, 2018 24.00 24.27 23.00 24.20 45,747 +1.00(+4.31%)
Mar 15, 2018 23.80 23.80 22.80 23.20 30,124 +0.00(+0.00%)
Mar 14, 2018 23.60 24.38 22.80 23.20 47,446 -0.40(-1.69%)
Mar 13, 2018 23.20 23.60 23.20 23.60 11,776 +0.40(+1.72%)
Mar 12, 2018 23.80 24.00 23.00 23.20 21,854 -0.40(-1.69%)
Mar 09, 2018 22.80 23.80 22.60 23.60 37,030 +1.00(+4.42%)
Mar 08, 2018 22.60 23.00 22.20 22.60 19,597 +0.20(+0.89%)
Mar 07, 2018 22.80 23.00 22.00 22.40 30,690 +0.00(+0.00%)
Mar 06, 2018 23.60 24.00 22.40 22.40 32,318 -1.00(-4.27%)
Mar 05, 2018 23.20 24.00 22.60 23.40 36,054 +0.40(+1.74%)
Mar 02, 2018 22.40 23.38 22.00 23.00 26,037 +0.60(+2.68%)
Mar 01, 2018 22.40 22.58 22.00 22.40 13,317 -0.20(-0.88%)
Feb 28, 2018 22.80 22.80 22.00 22.60 25,134 -0.20(-0.88%)
Feb 27, 2018 22.40 23.39 22.20 22.80 64,469 +0.80(+3.64%)
Feb 26, 2018 22.20 22.60 21.60 22.00 25,865 +0.00(+0.00%)
Feb 23, 2018 22.40 22.51 21.60 22.00 21,183 -0.20(-0.90%)
Feb 22, 2018 22.20 22.60 22.02 22.20 15,346 +0.00(+0.00%)
Feb 21, 2018 22.60 22.78 22.00 22.20 20,211 -0.20(-0.89%)
Feb 20, 2018 23.00 23.00 22.20 22.40 10,584 -0.20(-0.88%)
Feb 16, 2018 22.60 22.60 22.60 0 -0.20(-0.88%)
Feb 15, 2018 22.40 23.00 22.22 22.80 15,582 +0.20(+0.88%)
Feb 14, 2018 23.00 24.60 21.60 22.60 85,971 -0.20(-0.88%)
Feb 13, 2018 23.00 23.00 21.80 22.80 19,767 +1.00(+4.59%)
Feb 12, 2018 21.80 21.80 21.40 21.80 12,382 +0.40(+1.87%)
Feb 09, 2018 22.00 22.40 21.00 21.40 27,161 -0.60(-2.73%)
Feb 08, 2018 22.97 21.80 22.00 14,714 -0.60(-2.65%)
Feb 07, 2018 23.00 23.00 22.20 22.60 13,017 +0.00(+0.00%)
Feb 06, 2018 21.80 22.80 21.40 22.60 30,125 +0.40(+1.80%)
Feb 05, 2018 22.20 22.80 22.00 22.20 27,195 -0.60(-2.63%)
Feb 02, 2018 23.00 23.20 22.20 22.80 48,535 -0.60(-2.56%)
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.