Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otonomo Technologies Ltd (NQ: OTMO )

5.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2023 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 (%)
Nov 30, 2021 3.650 4.700 3.500 3.950 1,720,391 +0.29(+7.92%)
Nov 29, 2021 3.590 3.740 3.540 3.660 157,198 +0.12(+3.39%)
Nov 26, 2021 3.600 3.621 3.400 3.540 110,328 -0.13(-3.54%)
Nov 24, 2021 3.700 3.761 3.600 3.670 117,268 -0.06(-1.61%)
Nov 23, 2021 4.110 4.150 3.540 3.730 152,909 -0.38(-9.25%)
Nov 22, 2021 4.100 4.140 3.910 4.110 136,373 +0.04(+0.98%)
Nov 19, 2021 4.000 4.070 3.900 4.070 113,605 +0.10(+2.52%)
Nov 18, 2021 3.930 4.010 3.950 3.970 369,391 +0.06(+1.53%)
Nov 17, 2021 3.880 3.950 3.800 3.910 81,796 -0.04(-1.01%)
Nov 16, 2021 3.960 3.960 3.810 3.950 93,734 -0.03(-0.75%)
Nov 15, 2021 4.010 4.010 3.800 3.980 188,796 +0.07(+1.79%)
Nov 12, 2021 3.820 3.990 3.760 3.910 174,919 +0.05(+1.30%)
Nov 11, 2021 4.100 4.224 3.760 3.860 233,221 -0.14(-3.50%)
Nov 10, 2021 4.210 4.000 125,081 -0.18(-4.31%)
Nov 09, 2021 4.300 4.350 4.090 4.180 218,986 -0.07(-1.65%)
Nov 08, 2021 4.030 4.260 4.030 4.250 221,478 +0.24(+5.85%)
Nov 05, 2021 4.000 4.100 3.950 4.015 829,207 +0.01(+0.25%)
Nov 04, 2021 4.560 4.590 3.640 4.005 2,203,036 -0.60(-13.03%)
Nov 03, 2021 4.700 4.755 4.520 4.605 204,024 -0.09(-2.02%)
Nov 02, 2021 4.800 5.960 4.610 4.700 2,199,015 -0.15(-3.09%)
Nov 01, 2021 4.790 4.910 4.800 4.850 77,588 +0.01(+0.21%)
Oct 29, 2021 4.900 5.030 4.780 4.840 54,549 -0.10(-2.02%)
Oct 28, 2021 5.100 5.165 4.940 4.940 65,888 -0.17(-3.33%)
Oct 27, 2021 5.100 5.370 5.050 5.110 83,312 +0.05(+0.99%)
Oct 26, 2021 5.040 5.165 5.060 143,591 +0.06(+1.20%)
Oct 25, 2021 4.840 5.050 4.840 5.000 80,918 +0.19(+3.95%)
Oct 22, 2021 4.800 5.068 4.670 4.810 127,739 +0.00(+0.00%)
Oct 21, 2021 4.600 4.840 4.600 4.810 92,813 +0.21(+4.57%)
Oct 20, 2021 4.380 4.670 4.380 4.600 61,236 +0.12(+2.68%)
Oct 19, 2021 4.450 4.560 4.410 4.480 84,814 +0.07(+1.59%)
Oct 18, 2021 4.480 4.529 4.370 4.410 53,703 -0.03(-0.68%)
Oct 15, 2021 4.620 4.620 4.430 4.440 90,105 -0.12(-2.63%)
Oct 14, 2021 4.630 4.817 4.500 4.560 192,426 -0.10(-2.15%)
Oct 13, 2021 4.760 4.910 4.630 4.660 65,800 -0.08(-1.69%)
Oct 12, 2021 4.910 5.040 4.700 4.740 123,510 -0.09(-1.86%)
Oct 11, 2021 4.830 5.100 4.820 4.830 80,314 -0.03(-0.62%)
Oct 08, 2021 5.290 5.290 4.790 4.860 206,969 -0.35(-6.72%)
Oct 07, 2021 5.400 5.650 5.140 5.210 216,669 -0.01(-0.19%)
Oct 06, 2021 5.620 5.930 5.205 5.220 299,999 -0.51(-8.90%)
Oct 05, 2021 5.240 5.730 5.030 5.730 921,110 +0.75(+15.06%)
Oct 04, 2021 5.690 6.990 4.900 4.980 3,789,802 +0.08(+1.63%)
Oct 01, 2021 4.820 5.100 4.690 4.900 44,486 +0.12(+2.51%)
Sep 30, 2021 4.720 4.930 4.610 4.780 42,116 +0.05(+1.06%)
Sep 29, 2021 4.950 5.050 4.570 4.730 61,169 -0.13(-2.67%)
Sep 28, 2021 5.100 5.199 4.810 4.860 99,076 +0.08(+1.67%)
Sep 27, 2021 4.450 4.970 4.450 4.780 319,067 +0.29(+6.46%)
Sep 24, 2021 4.670 4.800 4.300 4.490 447,348 -0.05(-1.10%)
Sep 23, 2021 4.860 4.860 4.440 4.540 108,366 -0.23(-4.82%)
Sep 22, 2021 4.800 4.890 4.620 4.770 54,998 +0.15(+3.25%)
Sep 21, 2021 5.250 5.250 4.520 4.620 212,482 -0.38(-7.60%)
Sep 20, 2021 5.600 5.665 4.950 5.000 182,595 -0.74(-12.89%)
Sep 17, 2021 5.550 6.050 5.550 5.740 87,314 +0.25(+4.55%)
Sep 16, 2021 5.610 5.790 5.350 5.490 87,779 -0.17(-3.00%)
Sep 15, 2021 5.750 6.240 5.490 5.660 53,254 -0.01(-0.18%)
Sep 14, 2021 6.150 6.245 5.550 5.670 50,637 -0.48(-7.80%)
Sep 13, 2021 6.200 6.440 6.060 6.150 62,881 -0.14(-2.23%)
Sep 10, 2021 6.700 6.950 6.080 6.290 158,718 -0.35(-5.27%)
Sep 09, 2021 8.040 8.040 6.250 6.640 1,767,509 -1.40(-17.41%)
Sep 08, 2021 8.050 8.500 7.900 8.040 21,894 -0.01(-0.12%)
Sep 07, 2021 7.620 8.500 7.580 8.050 56,551 +0.55(+7.33%)
Sep 03, 2021 7.370 7.800 7.370 7.500 17,989 +0.14(+1.90%)
Sep 02, 2021 7.310 7.490 7.310 7.360 17,556 +0.05(+0.68%)
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.