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, 2020 0.4248 0.5150 0.3861 0.4463 2,946,107 +0.04(+9.93%)
Apr 29, 2020 0.3910 0.4200 0.3910 0.4060 614,502 +0.01(+2.55%)
Apr 28, 2020 0.3900 0.4000 0.3700 0.3959 481,173 +0.01(+1.51%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3900 444,761 +0.00(+0.00%)
Apr 24, 2020 0.3700 0.4248 0.3650 0.3900 1,369,500 +0.01(+2.63%)
Apr 23, 2020 0.3900 0.3900 0.3500 0.3800 795,872 -0.02(-3.80%)
Apr 22, 2020 0.3750 0.3980 0.3290 0.3950 1,648,532 +0.03(+8.82%)
Apr 21, 2020 0.3864 0.4000 0.3500 0.3630 2,637,735 -0.04(-9.02%)
Apr 20, 2020 0.4670 0.7999 0.3920 0.3990 13,112,611 -0.05(-11.33%)
Apr 17, 2020 0.4700 0.4700 0.4500 0.4500 131,200 +0.00(+0.00%)
Apr 16, 2020 0.4800 0.5000 0.4500 0.4500 356,071 -0.01(-1.64%)
Apr 15, 2020 0.4500 0.4796 0.4400 0.4575 131,181 +0.00(+0.66%)
Apr 14, 2020 0.4195 0.4590 0.4025 0.4545 311,030 +0.04(+10.80%)
Apr 13, 2020 0.4138 0.4191 0.3820 0.4102 109,208 +0.02(+4.09%)
Apr 09, 2020 0.4100 0.4195 0.3700 0.3941 380,600 +0.00(+1.05%)
Apr 08, 2020 0.3900 0.4200 0.3900 0.3900 176,564 +0.00(+0.00%)
Apr 07, 2020 0.4100 0.4200 0.3900 0.3900 247,317 -0.01(-2.26%)
Apr 06, 2020 0.3900 0.4298 0.3800 0.3990 483,546 +0.02(+5.00%)
Apr 03, 2020 0.3800 0.3900 0.3500 0.3800 489,700 +0.02(+4.57%)
Apr 02, 2020 0.3791 0.3988 0.3411 0.3634 392,046 -0.00(-0.44%)
Apr 01, 2020 0.3890 0.3900 0.3600 0.3650 194,284 -0.00(-0.52%)
Mar 31, 2020 0.3700 0.3780 0.3400 0.3669 267,385 -0.00(-0.46%)
Mar 30, 2020 0.4000 0.4000 0.3600 0.3686 176,386 +0.01(+3.54%)
Mar 27, 2020 0.4000 0.4000 0.3520 0.3560 127,700 -0.01(-3.78%)
Mar 26, 2020 0.3900 0.3900 0.3500 0.3700 190,918 +0.00(+0.43%)
Mar 25, 2020 0.3800 0.3949 0.3500 0.3684 256,019 +0.01(+2.33%)
Mar 24, 2020 0.3500 0.3800 0.3400 0.3600 163,669 +0.01(+2.89%)
Mar 23, 2020 0.4042 0.4042 0.3350 0.3499 126,117 -0.01(-2.81%)
Mar 20, 2020 0.3990 0.3990 0.3500 0.3600 143,600 -0.01(-2.70%)
Mar 19, 2020 0.3900 0.3900 0.3400 0.3700 255,677 +0.03(+8.79%)
Mar 18, 2020 0.3700 0.3902 0.3400 0.3401 152,491 -0.01(-2.83%)
Mar 17, 2020 0.4100 0.4300 0.3400 0.3500 487,909 -0.04(-10.26%)
Mar 16, 2020 0.4700 0.5500 0.3600 0.3900 157,139 -0.07(-15.97%)
Mar 13, 2020 0.4622 0.4760 0.4220 0.4641 112,900 +0.01(+3.13%)
Mar 12, 2020 0.4600 0.4879 0.3900 0.4500 527,402 -0.04(-8.16%)
Mar 11, 2020 0.5200 0.5300 0.4900 0.4900 65,942 -0.02(-4.76%)
Mar 10, 2020 0.5990 0.6000 0.4700 0.5145 239,437 -0.04(-7.30%)
Mar 09, 2020 0.6000 0.6100 0.5550 0.5550 140,282 -0.03(-4.64%)
Mar 06, 2020 0.6100 0.6100 0.5720 0.5820 152,100 +0.00(+0.33%)
Mar 05, 2020 0.6090 0.6190 0.5500 0.5801 117,188 -0.04(-6.50%)
Mar 04, 2020 0.6500 0.6500 0.6020 0.6204 157,118 +0.01(+1.67%)
Mar 03, 2020 0.6103 0.6400 0.6000 0.6102 134,926 -0.01(-1.56%)
Mar 02, 2020 0.6534 0.6534 0.5301 0.6199 182,292 -0.00(-0.39%)
Feb 28, 2020 0.7249 0.7268 0.6067 0.6223 336,600 -0.04(-6.07%)
Feb 27, 2020 0.6578 0.7000 0.5800 0.6625 312,071 +0.01(+1.88%)
Feb 26, 2020 0.6984 0.6998 0.6500 0.6503 126,278 -0.03(-4.37%)
Feb 25, 2020 0.7000 0.7100 0.6500 0.6800 170,176 -0.03(-3.68%)
Feb 24, 2020 0.7000 0.7101 0.6815 0.7060 65,655 -0.00(-0.56%)
Feb 21, 2020 0.7100 0.7137 0.6867 0.7100 158,100 -0.01(-1.39%)
Feb 20, 2020 0.7200 0.7700 0.6600 0.7200 472,193 +0.01(+1.91%)
Feb 19, 2020 0.7550 0.7550 0.7063 0.7065 152,965 -0.01(-1.87%)
Feb 18, 2020 0.8000 0.8000 0.6500 0.7200 296,774 -0.07(-8.29%)
Feb 14, 2020 0.8000 0.8048 0.7700 0.7851 67,200 -0.01(-1.38%)
Feb 13, 2020 0.7900 0.8000 0.7671 0.7961 102,432 +0.01(+1.62%)
Feb 12, 2020 0.8000 0.8300 0.7650 0.7834 166,621 +0.00(+0.49%)
Feb 11, 2020 0.7850 0.8199 0.7602 0.7796 227,463 -0.01(-1.32%)
Feb 10, 2020 0.8300 0.8300 0.7600 0.7900 172,128 -0.04(-4.39%)
Feb 07, 2020 0.8200 0.8914 0.8000 0.8263 678,200 +0.01(+1.36%)
Feb 06, 2020 0.8109 0.8300 0.8100 0.8152 88,446 +0.00(+0.02%)
Feb 05, 2020 0.8200 0.8500 0.8030 0.8150 124,305 -0.01(-0.61%)
Feb 04, 2020 0.8200 0.8400 0.8100 0.8200 103,454 +0.00(+0.00%)
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.