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 (%)
Aug 31, 2017 24.60 25.40 24.20 24.40 10,686 -0.40(-1.61%)
Aug 30, 2017 24.40 25.20 24.00 24.80 9,925 +0.40(+1.64%)
Aug 29, 2017 23.80 24.40 23.80 24.40 3,502 +0.40(+1.67%)
Aug 28, 2017 24.40 24.47 23.80 24.00 6,702 -0.60(-2.44%)
Aug 25, 2017 24.40 25.00 24.20 24.60 3,615 +0.00(+0.00%)
Aug 24, 2017 23.60 25.80 23.55 24.60 15,792 +0.80(+3.36%)
Aug 23, 2017 23.60 24.60 23.40 23.80 5,397 +0.00(+0.00%)
Aug 22, 2017 25.00 25.00 23.40 23.80 5,274 -0.20(-0.83%)
Aug 21, 2017 25.00 25.06 23.40 24.00 7,181 -0.60(-2.44%)
Aug 18, 2017 24.20 25.80 24.00 24.60 25,287 +0.40(+1.65%)
Aug 17, 2017 23.80 24.60 23.60 24.20 9,117 +0.40(+1.68%)
Aug 16, 2017 23.80 24.57 23.40 23.80 7,537 -0.10(-0.42%)
Aug 15, 2017 24.80 24.80 23.22 23.90 13,388 -0.50(-2.05%)
Aug 14, 2017 25.00 25.00 24.20 24.40 8,182 -0.80(-3.17%)
Aug 11, 2017 25.40 26.00 24.00 25.20 22,005 -0.60(-2.33%)
Aug 10, 2017 26.60 27.00 25.40 25.80 28,709 -2.60(-9.15%)
Aug 09, 2017 25.00 29.00 24.80 28.40 105,626 +3.00(+11.81%)
Aug 08, 2017 25.80 25.80 24.40 25.40 3,509 +0.00(+0.00%)
Aug 07, 2017 24.80 25.60 24.40 25.40 2,213 +0.00(+0.00%)
Aug 04, 2017 24.80 25.20 24.40 25.40 4,393 +0.40(+1.60%)
Aug 03, 2017 25.60 25.60 24.80 25.00 7,235 -0.60(-2.34%)
Aug 02, 2017 26.20 26.20 25.20 25.60 10,111 -0.10(-0.39%)
Aug 01, 2017 26.40 26.40 25.60 25.70 6,558 -0.30(-1.15%)
Jul 31, 2017 25.60 26.40 25.40 26.00 9,240 +0.80(+3.17%)
Jul 28, 2017 25.20 25.60 25.07 25.20 6,051 +0.01(+0.02%)
Jul 27, 2017 25.80 25.80 24.80 25.19 4,728 -0.41(-1.59%)
Jul 26, 2017 25.40 26.80 25.00 25.60 14,209 -0.60(-2.29%)
Jul 25, 2017 25.00 26.20 24.40 26.20 21,641 +2.00(+8.26%)
Jul 24, 2017 24.40 24.80 24.00 24.20 9,820 -0.60(-2.42%)
Jul 21, 2017 25.40 25.40 24.60 24.80 20,198 -0.60(-2.36%)
Jul 20, 2017 25.80 25.22 25.40 6,852 -0.40(-1.55%)
Jul 19, 2017 26.20 26.60 24.80 25.80 33,333 -0.60(-2.28%)
Jul 18, 2017 26.80 27.00 26.20 26.40 10,498 -0.20(-0.74%)
Jul 17, 2017 27.20 27.80 26.40 26.60 15,315 -0.60(-2.21%)
Jul 14, 2017 28.40 28.40 26.60 27.20 25,618 -1.20(-4.23%)
Jul 13, 2017 28.00 29.60 28.00 28.40 28,108 -0.40(-1.39%)
Jul 12, 2017 27.40 29.00 26.60 28.80 51,906 +2.00(+7.46%)
Jul 11, 2017 27.00 27.00 26.60 26.80 4,201 -0.20(-0.74%)
Jul 10, 2017 26.40 27.40 26.40 27.00 7,683 +0.00(+0.00%)
Jul 07, 2017 26.60 27.00 26.22 27.00 7,614 +0.00(+0.00%)
Jul 06, 2017 26.80 27.09 26.60 27.00 4,346 +0.00(+0.00%)
Jul 05, 2017 27.00 27.80 26.20 27.00 10,808 -0.20(-0.74%)
Jul 03, 2017 27.40 28.00 27.00 27.20 7,734 +0.00(+0.00%)
Jun 30, 2017 27.60 27.80 27.00 27.20 10,127 -0.30(-1.09%)
Jun 29, 2017 28.40 29.00 27.20 27.50 14,485 -0.70(-2.48%)
Jun 28, 2017 27.60 28.80 27.60 28.20 17,073 +0.60(+2.17%)
Jun 27, 2017 28.00 28.20 27.60 27.60 6,598 -0.40(-1.43%)
Jun 26, 2017 27.80 28.40 27.40 28.00 8,910 +0.60(+2.19%)
Jun 23, 2017 27.40 27.97 26.80 27.40 7,681 +0.80(+3.00%)
Jun 22, 2017 26.60 27.60 26.24 26.60 11,990 +0.40(+1.53%)
Jun 21, 2017 26.60 26.78 26.00 26.20 10,140 -0.20(-0.76%)
Jun 20, 2017 27.80 27.80 26.20 26.40 17,055 -1.00(-3.65%)
Jun 19, 2017 27.80 27.80 26.80 27.40 14,354 +0.40(+1.48%)
Jun 16, 2017 28.00 28.40 27.00 27.00 17,002 -1.00(-3.57%)
Jun 15, 2017 28.00 28.84 27.80 28.00 13,397 -0.60(-2.10%)
Jun 14, 2017 29.00 29.40 28.40 28.60 9,417 -0.40(-1.38%)
Jun 13, 2017 28.20 29.00 28.20 29.00 11,957 +0.50(+1.75%)
Jun 12, 2017 30.40 31.40 28.00 28.50 48,693 -0.34(-1.17%)
Jun 09, 2017 29.80 30.40 28.40 28.84 16,981 -0.76(-2.57%)
Jun 08, 2017 27.80 30.40 27.80 29.60 38,338 +1.40(+4.96%)
Jun 07, 2017 28.40 29.20 27.80 28.20 7,895 +0.00(+0.00%)
Jun 06, 2017 29.40 29.40 27.80 28.20 11,879 -0.60(-2.08%)
Jun 05, 2017 27.20 30.40 27.20 28.80 45,917 +1.40(+5.11%)
Jun 02, 2017 27.80 27.85 27.20 27.40 5,222 -0.20(-0.72%)
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.