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 (%)
Feb 28, 2019 0.3150 0.3200 0.3000 0.3149 383,749 +0.01(+3.42%)
Feb 27, 2019 0.3087 0.3150 0.2950 0.3045 268,503 +0.01(+3.57%)
Feb 26, 2019 0.3100 0.3110 0.2901 0.2940 230,613 -0.01(-2.00%)
Feb 25, 2019 0.3100 0.3100 0.2900 0.3000 328,866 +0.00(+0.00%)
Feb 22, 2019 0.3000 0.3100 0.2900 0.3000 488,800 +0.01(+3.45%)
Feb 21, 2019 0.3000 0.3000 0.2900 0.2900 246,778 +0.00(+0.00%)
Feb 20, 2019 0.3100 0.3100 0.2900 0.2900 310,073 -0.01(-4.29%)
Feb 19, 2019 0.3100 0.3165 0.2901 0.3030 575,115 +0.00(+1.00%)
Feb 15, 2019 0.2900 0.3100 0.2900 0.3000 504,800 +0.01(+3.41%)
Feb 14, 2019 0.3167 0.3170 0.2900 0.2901 977,705 -0.02(-5.17%)
Feb 13, 2019 0.3255 0.3255 0.3051 0.3059 409,785 -0.00(-1.32%)
Feb 12, 2019 0.3600 0.3718 0.3100 0.3100 2,089,132 -0.01(-2.88%)
Feb 11, 2019 0.3296 0.3375 0.3110 0.3192 81,461 +0.00(+1.33%)
Feb 08, 2019 0.3300 0.3400 0.3110 0.3150 120,000 -0.01(-2.54%)
Feb 07, 2019 0.3297 0.3400 0.3140 0.3232 125,312 +0.01(+2.93%)
Feb 06, 2019 0.3100 0.3420 0.3050 0.3140 156,945 +0.00(+0.61%)
Feb 05, 2019 0.3300 0.3400 0.3113 0.3121 452,866 +0.00(+0.29%)
Feb 04, 2019 0.2910 0.3260 0.2900 0.3112 429,883 +0.01(+3.73%)
Feb 01, 2019 0.3300 0.3500 0.3000 0.3000 818,000 -0.02(-6.25%)
Jan 31, 2019 0.3200 0.3200 0.2989 0.3200 548,455 +0.02(+6.84%)
Jan 30, 2019 0.3061 0.3061 0.2900 0.2995 116,904 +0.01(+2.92%)
Jan 29, 2019 0.2910 0.2980 0.2901 0.2910 241,809 +0.00(+0.00%)
Jan 28, 2019 0.3090 0.3100 0.2900 0.2910 479,900 -0.01(-3.00%)
Jan 25, 2019 0.3200 0.3200 0.2900 0.3000 421,300 -0.00(-0.70%)
Jan 24, 2019 0.3154 0.3300 0.3010 0.3021 281,244 -0.01(-4.10%)
Jan 23, 2019 0.3500 0.3580 0.3150 0.3150 218,494 -0.01(-4.26%)
Jan 22, 2019 0.3570 0.3719 0.3290 0.3290 154,363 -0.02(-6.00%)
Jan 18, 2019 0.3500 0.3600 0.3300 0.3500 160,300 +0.02(+5.74%)
Jan 17, 2019 0.3267 0.3565 0.3250 0.3310 228,730 -0.01(-2.65%)
Jan 16, 2019 0.3300 0.3500 0.3200 0.3400 124,500 +0.01(+3.28%)
Jan 15, 2019 0.4000 0.4000 0.3250 0.3292 232,944 -0.04(-11.74%)
Jan 14, 2019 0.4000 0.4000 0.3700 0.3730 158,537 -0.01(-1.84%)
Jan 11, 2019 0.3900 0.4200 0.3800 0.3800 140,900 -0.02(-4.06%)
Jan 10, 2019 0.3900 0.4200 0.3781 0.3961 224,131 +0.02(+4.76%)
Jan 09, 2019 0.4011 0.4098 0.3621 0.3781 160,955 -0.00(-0.50%)
Jan 08, 2019 0.3800 0.4300 0.3600 0.3800 494,511 +0.00(+0.00%)
Jan 07, 2019 0.3800 0.4000 0.3800 0.3800 196,837 +0.00(+0.00%)
Jan 04, 2019 0.4100 0.4100 0.3500 0.3800 230,100 +0.00(+0.00%)
Jan 03, 2019 0.3900 0.3900 0.3400 0.3800 189,118 +0.01(+2.70%)
Jan 02, 2019 0.3500 0.3900 0.3300 0.3700 345,530 +0.03(+8.82%)
Dec 31, 2018 0.3300 0.3500 0.3200 0.3400 159,000 +0.01(+3.03%)
Dec 28, 2018 0.3400 0.3500 0.3200 0.3300 216,200 +0.00(+1.41%)
Dec 27, 2018 0.3600 0.3600 0.3200 0.3254 241,967 -0.00(-1.39%)
Dec 26, 2018 0.3200 0.3600 0.3100 0.3300 233,000 +0.01(+3.13%)
Dec 24, 2018 0.3300 0.3400 0.3100 0.3200 96,700 -0.02(-5.88%)
Dec 21, 2018 0.3100 0.3400 0.2950 0.3400 243,600 +0.03(+9.68%)
Dec 20, 2018 0.3000 0.3500 0.2900 0.3100 219,910 -0.00(-1.21%)
Dec 19, 2018 0.3300 0.4000 0.2900 0.3138 1,087,638 -0.01(-2.12%)
Dec 18, 2018 0.3350 0.3517 0.3100 0.3206 235,612 -0.01(-4.30%)
Dec 17, 2018 0.4000 0.4085 0.3300 0.3350 218,196 -0.05(-12.99%)
Dec 14, 2018 0.4000 0.4000 0.3450 0.3850 297,700 +0.01(+3.83%)
Dec 13, 2018 0.4360 0.4360 0.3499 0.3708 329,957 -0.04(-9.45%)
Dec 12, 2018 0.3280 0.4550 0.3206 0.4095 635,643 +0.09(+27.97%)
Dec 11, 2018 0.4000 0.4000 0.2800 0.3200 761,731 -0.07(-17.97%)
Dec 10, 2018 0.4400 0.4680 0.3900 0.3901 172,979 -0.02(-4.85%)
Dec 07, 2018 0.4300 0.4450 0.4000 0.4100 113,500 -0.00(-0.97%)
Dec 06, 2018 0.4500 0.4539 0.4000 0.4140 352,890 -0.02(-3.72%)
Dec 04, 2018 0.4100 0.4300 0.3800 0.4300 130,200 +0.03(+7.50%)
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.