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 (%)
May 31, 2018 1.130 1.149 1.110 1.120 258,447 -0.02(-1.75%)
May 30, 2018 1.140 1.160 1.140 1.140 188,019 -0.01(-0.87%)
May 29, 2018 1.120 1.150 1.120 1.150 226,443 +0.03(+2.68%)
May 25, 2018 1.120 1.120 1.120 0 -0.02(-1.76%)
May 24, 2018 1.140 1.150 1.130 1.140 87,375 +0.00(+0.01%)
May 23, 2018 1.160 1.160 1.130 1.140 170,276 +0.00(+0.00%)
May 22, 2018 1.130 1.150 1.120 1.140 231,509 +0.02(+1.69%)
May 21, 2018 1.140 1.150 1.120 1.121 242,231 -0.02(-1.67%)
May 18, 2018 1.140 1.160 1.110 1.140 294,944 +0.00(+0.00%)
May 17, 2018 1.170 1.170 1.130 1.140 322,070 -0.02(-1.72%)
May 16, 2018 1.180 1.200 1.160 1.160 395,782 -0.03(-2.11%)
May 15, 2018 1.130 1.190 1.130 1.185 420,231 +0.05(+3.95%)
May 14, 2018 1.110 1.180 1.110 1.140 631,096 +0.02(+1.79%)
May 11, 2018 1.120 1.130 1.100 1.120 168,280 +0.01(+0.81%)
May 10, 2018 1.110 1.120 1.100 1.111 206,150 +0.01(+1.00%)
May 09, 2018 1.110 1.130 1.100 1.100 275,902 -0.02(-1.79%)
May 08, 2018 1.140 1.150 1.115 1.120 338,646 -0.02(-1.75%)
May 07, 2018 1.140 1.140 1.130 1.140 190,852 +0.00(+0.00%)
May 04, 2018 1.130 1.140 1.120 1.140 198,736 +0.03(+2.70%)
May 03, 2018 1.130 1.140 1.100 1.110 412,407 -0.02(-1.77%)
May 02, 2018 1.130 1.150 1.110 1.130 561,468 +0.00(+0.00%)
May 01, 2018 1.110 1.130 1.090 1.130 161,946 +0.03(+2.73%)
Apr 30, 2018 1.120 1.150 1.091 1.100 465,559 -0.02(-1.79%)
Apr 27, 2018 1.100 1.140 1.090 1.120 261,300 +0.01(+0.90%)
Apr 26, 2018 1.100 1.130 1.075 1.110 660,832 +0.03(+2.78%)
Apr 25, 2018 1.090 1.090 1.060 1.080 396,950 -0.00(-0.46%)
Apr 24, 2018 1.100 1.100 1.080 1.085 187,265 -0.02(-1.36%)
Apr 23, 2018 1.120 1.120 1.080 1.100 228,355 +0.01(+0.46%)
Apr 20, 2018 1.090 1.109 1.080 1.095 306,610 +0.00(+0.37%)
Apr 19, 2018 1.100 1.113 1.090 1.091 149,446 -0.01(-0.82%)
Apr 18, 2018 1.100 1.115 1.090 1.100 235,741 +0.01(+0.46%)
Apr 17, 2018 1.090 1.110 1.080 1.095 250,781 +0.00(+0.46%)
Apr 16, 2018 1.110 1.110 1.080 1.090 219,620 -0.03(-2.68%)
Apr 13, 2018 1.100 1.130 1.060 1.120 1,010,561 -0.06(-5.08%)
Apr 12, 2018 1.180 1.240 1.150 1.180 915,749 -0.01(-0.42%)
Apr 11, 2018 1.180 1.240 1.170 1.185 852,839 +0.02(+1.28%)
Apr 10, 2018 1.160 1.190 1.140 1.170 465,613 +0.02(+1.83%)
Apr 09, 2018 1.120 1.150 1.100 1.149 592,550 +0.05(+4.45%)
Apr 06, 2018 1.110 1.140 1.090 1.100 678,038 +0.02(+1.38%)
Apr 05, 2018 1.070 1.090 1.070 1.085 216,587 +0.00(+0.46%)
Apr 04, 2018 1.090 1.093 1.060 1.080 301,820 -0.01(-0.92%)
Apr 03, 2018 1.090 1.110 1.090 1.090 119,006 +0.00(+0.00%)
Apr 02, 2018 1.080 1.100 1.071 1.090 227,396 +0.02(+1.87%)
Mar 29, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Mar 28, 2018 1.070 1.090 1.060 1.080 330,006 +0.02(+1.89%)
Mar 27, 2018 1.080 1.080 1.060 1.060 410,500 -0.01(-0.93%)
Mar 26, 2018 1.120 1.120 1.060 1.070 788,977 -0.05(-4.46%)
Mar 23, 2018 1.130 1.131 1.110 1.120 456,248 +0.00(+0.00%)
Mar 22, 2018 1.140 1.170 1.120 1.120 795,322 -0.01(-0.88%)
Mar 21, 2018 1.140 1.140 1.120 1.130 397,676 -0.01(-0.88%)
Mar 20, 2018 1.160 1.215 1.120 1.140 1,586,546 -0.02(-1.72%)
Mar 19, 2018 1.350 1.520 1.160 1.160 7,692,573 -0.05(-4.13%)
Mar 16, 2018 1.200 1.213 1.150 1.210 914,951 +0.05(+4.31%)
Mar 15, 2018 1.190 1.190 1.140 1.160 602,490 +0.00(+0.00%)
Mar 14, 2018 1.180 1.219 1.140 1.160 948,933 -0.02(-1.69%)
Mar 13, 2018 1.160 1.180 1.160 1.180 235,535 +0.02(+1.72%)
Mar 12, 2018 1.190 1.200 1.150 1.160 437,097 -0.02(-1.69%)
Mar 09, 2018 1.140 1.190 1.130 1.180 740,618 +0.05(+4.42%)
Mar 08, 2018 1.130 1.150 1.110 1.130 391,954 +0.01(+0.89%)
Mar 07, 2018 1.140 1.150 1.100 1.120 613,814 +0.00(+0.00%)
Mar 06, 2018 1.180 1.200 1.120 1.120 646,371 -0.05(-4.27%)
Mar 05, 2018 1.160 1.200 1.130 1.170 721,092 +0.02(+1.74%)
Mar 02, 2018 1.120 1.169 1.100 1.150 520,746 +0.03(+2.68%)
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.