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, 2017 27.00 28.00 27.00 28.00 11,824 +1.00(+3.70%)
May 30, 2017 27.80 27.94 27.00 27.00 14,725 -1.20(-4.26%)
May 26, 2017 28.20 28.40 27.60 28.20 7,875 +0.00(+0.00%)
May 25, 2017 27.60 28.40 27.40 28.20 12,997 +0.60(+2.17%)
May 24, 2017 28.00 28.60 27.40 27.60 10,961 +0.00(+0.00%)
May 23, 2017 28.00 28.20 27.40 27.60 10,593 -0.60(-2.13%)
May 22, 2017 28.20 28.42 27.60 28.20 6,263 +0.20(+0.71%)
May 19, 2017 27.60 28.80 27.60 28.00 7,695 +0.60(+2.19%)
May 18, 2017 28.20 28.80 27.00 27.40 15,794 -0.80(-2.84%)
May 17, 2017 27.60 29.40 27.50 28.20 22,188 +0.60(+2.17%)
May 16, 2017 28.60 28.70 27.00 27.60 18,966 -0.80(-2.82%)
May 15, 2017 29.40 29.60 28.00 28.40 22,209 -1.40(-4.70%)
May 12, 2017 30.40 30.60 28.40 29.80 21,395 -0.60(-1.97%)
May 11, 2017 30.40 31.00 28.20 30.40 24,273 -0.60(-1.94%)
May 10, 2017 31.00 31.53 30.00 31.00 17,604 -0.60(-1.90%)
May 09, 2017 29.80 31.80 28.40 31.60 66,450 +1.80(+6.04%)
May 08, 2017 27.20 32.40 26.80 29.80 115,035 +3.00(+11.19%)
May 05, 2017 26.40 27.40 26.00 26.80 20,839 +0.00(+0.00%)
May 04, 2017 27.80 28.00 26.00 26.80 40,133 -0.20(-0.74%)
May 03, 2017 28.00 28.60 27.00 27.00 37,385 -1.20(-4.26%)
May 02, 2017 30.00 30.00 28.00 28.20 41,559 -1.20(-4.08%)
May 01, 2017 29.60 30.60 28.80 29.40 46,444 +0.80(+2.80%)
Apr 28, 2017 28.60 29.00 27.40 28.60 56,190 +0.00(+0.00%)
Apr 27, 2017 27.20 30.40 26.60 28.60 496,146 -12.00(-29.56%)
Apr 26, 2017 49.20 49.20 39.00 40.60 141,482 -8.40(-17.14%)
Apr 25, 2017 53.80 53.80 46.00 49.00 96,206 -5.80(-10.58%)
Apr 24, 2017 69.00 73.40 50.20 54.80 859,260 +18.20(+49.73%)
Apr 21, 2017 36.40 36.60 35.40 36.60 14,740 +0.28(+0.77%)
Apr 20, 2017 37.20 37.20 35.90 36.32 1,900 -1.08(-2.89%)
Apr 19, 2017 37.00 37.40 35.20 37.40 4,531 +0.20(+0.54%)
Apr 18, 2017 36.60 37.80 36.20 37.20 3,347 +1.00(+2.76%)
Apr 17, 2017 37.00 37.40 36.00 36.20 3,720 -0.40(-1.09%)
Apr 13, 2017 37.40 38.40 36.20 36.60 1,987 -0.80(-2.14%)
Apr 12, 2017 37.40 38.20 36.00 37.40 6,802 +0.60(+1.63%)
Apr 11, 2017 37.20 38.00 36.00 36.80 6,196 -1.80(-4.66%)
Apr 10, 2017 36.00 39.40 33.60 38.60 29,997 -4.40(-10.23%)
Apr 07, 2017 42.60 43.40 42.00 43.00 4,147 +0.40(+0.94%)
Apr 06, 2017 42.40 43.40 41.00 42.60 7,088 +0.80(+1.91%)
Apr 05, 2017 44.40 45.40 40.40 41.80 9,710 -2.20(-5.00%)
Apr 04, 2017 44.40 45.96 42.60 44.00 8,861 +0.40(+0.92%)
Apr 03, 2017 44.20 45.60 43.00 43.60 5,217 -0.60(-1.36%)
Mar 31, 2017 45.40 46.60 44.20 44.20 7,325 -1.00(-2.21%)
Mar 30, 2017 44.60 46.40 44.37 45.20 5,523 +0.00(+0.00%)
Mar 29, 2017 43.60 45.80 42.40 45.20 8,224 +1.60(+3.67%)
Mar 28, 2017 43.80 50.80 43.00 43.60 60,801 +0.20(+0.46%)
Mar 27, 2017 42.20 44.00 41.00 43.40 16,325 +1.00(+2.36%)
Mar 24, 2017 42.20 43.20 41.00 42.40 5,881 +1.40(+3.41%)
Mar 23, 2017 42.20 43.40 40.60 41.00 4,930 -0.80(-1.91%)
Mar 22, 2017 41.20 43.36 40.00 41.80 5,008 +0.40(+0.97%)
Mar 21, 2017 43.00 43.80 40.60 41.40 5,723 -1.20(-2.82%)
Mar 20, 2017 46.60 46.60 42.40 42.60 6,279 -4.20(-8.97%)
Mar 17, 2017 41.20 46.80 40.20 46.80 16,280 +6.60(+16.42%)
Mar 16, 2017 42.60 47.00 39.60 40.20 18,074 -1.60(-3.83%)
Mar 15, 2017 41.60 42.60 39.20 41.80 9,539 +0.80(+1.95%)
Mar 14, 2017 42.20 42.20 38.00 41.00 12,319 -1.20(-2.84%)
Mar 13, 2017 44.00 44.40 42.20 42.20 6,998 -1.20(-2.76%)
Mar 10, 2017 45.20 45.20 42.60 43.40 7,532 +0.00(+0.00%)
Mar 09, 2017 44.80 44.80 43.00 43.40 7,153 -1.60(-3.56%)
Mar 08, 2017 50.80 50.80 42.40 45.00 19,153 -3.80(-7.79%)
Mar 07, 2017 48.80 49.77 48.00 48.80 5,258 +0.60(+1.24%)
Mar 06, 2017 50.60 51.10 48.20 48.20 5,824 -2.40(-4.74%)
Mar 03, 2017 51.20 51.38 50.00 50.60 3,253 -0.80(-1.56%)
Mar 02, 2017 51.00 52.40 50.20 51.40 5,951 -0.20(-0.39%)
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.