Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ocean Power Tech Inc (NY: OPTT )

0.1756 -0.0104 (-5.59%)

Streaming Delayed Price Updated: 11:47 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	2.190	2.270	2.150	2.220	961,823	+0.07(+3.26%)
Aug 30, 2021	2.260	2.260	2.120	2.150	987,229	-0.03(-1.38%)
Aug 27, 2021	2.020	2.200	2.020	2.180	1,232,537	+0.12(+5.83%)
Aug 26, 2021	2.040	2.145	2.030	2.060	848,548	-0.03(-1.44%)
Aug 25, 2021	2.080	2.150	2.060	2.090	840,177	-0.01(-0.48%)
Aug 24, 2021	2.050	2.120	2.010	2.100	1,051,174	+0.06(+2.94%)
Aug 23, 2021	1.920	2.050	1.910	2.040	1,381,366	+0.12(+6.25%)
Aug 20, 2021	1.900	1.952	1.880	1.920	1,414,092	-0.02(-1.03%)
Aug 19, 2021	2.070	2.100	1.910	1.940	1,518,900	-0.04(-2.02%)
Aug 18, 2021	1.940	2.270	1.870	1.980	8,436,362	+0.08(+4.21%)
Aug 17, 2021	1.910	2.100	1.867	1.900	4,715,388	+0.03(+1.60%)
Aug 16, 2021	1.940	1.940	1.850	1.870	840,399	-0.04(-2.09%)
Aug 13, 2021	2.020	2.020	1.900	1.910	849,765	-0.13(-6.37%)
Aug 12, 2021	2.020	2.050	1.960	2.040	552,691	-0.03(-1.45%)
Aug 11, 2021	2.120	2.120	1.980	2.070	813,043	-0.04(-1.90%)
Aug 10, 2021	2.030	2.120	1.980	2.110	1,049,188	+0.10(+4.98%)
Aug 09, 2021	1.910	2.040	1.890	2.010	1,214,434	+0.09(+4.69%)
Aug 06, 2021	1.960	2.030	1.884	1.920	1,240,944	-0.01(-0.52%)
Aug 05, 2021	1.880	1.965	1.850	1.930	717,435	+0.04(+2.12%)
Aug 04, 2021	1.900	1.970	1.890	1.890	571,086	-0.01(-0.53%)
Aug 03, 2021	1.950	1.970	1.870	1.900	624,699	-0.01(-0.52%)
Aug 02, 2021	2.000	2.000	1.900	1.910	710,848	-0.06(-3.05%)
Jul 30, 2021	1.930	1.990	1.920	1.970	645,707	+0.02(+1.03%)
Jul 29, 2021	1.990	2.040	1.950	1.950	545,937	-0.05(-2.50%)
Jul 28, 2021	1.940	2.050	1.940	2.000	734,669	+0.05(+2.56%)
Jul 27, 2021	2.000	2.000	1.860	1.950	1,155,187	-0.05(-2.50%)
Jul 26, 2021	1.950	2.040	1.930	2.000	737,760	+0.03(+1.52%)
Jul 23, 2021	1.980	2.000	1.920	1.970	630,649	-0.02(-1.01%)
Jul 22, 2021	2.080	2.090	1.970	1.990	704,843	-0.07(-3.40%)
Jul 21, 2021	2.080	2.140	2.030	2.060	1,173,346	-0.04(-1.90%)
Jul 20, 2021	1.950	2.120	1.860	2.100	1,807,808	+0.21(+11.11%)
Jul 19, 2021	1.790	1.960	1.760	1.890	1,684,374	-0.02(-1.05%)
Jul 16, 2021	2.000	2.010	1.910	1.910	978,684	-0.09(-4.50%)
Jul 15, 2021	2.020	2.120	1.950	2.000	1,643,823	+0.00(+0.00%)
Jul 14, 2021	2.130	2.160	2.000	2.000	1,814,697	-0.13(-6.10%)
Jul 13, 2021	2.190	2.230	2.110	2.130	1,579,871	-0.08(-3.62%)
Jul 12, 2021	2.300	2.305	2.170	2.210	1,390,887	-0.10(-4.33%)
Jul 09, 2021	2.350	2.350	2.240	2.310	1,534,076	-0.02(-0.86%)
Jul 08, 2021	2.350	2.400	2.280	2.330	1,597,656	-0.10(-4.12%)
Jul 07, 2021	2.860	2.890	2.360	2.430	4,094,507	-0.40(-14.13%)
Jul 06, 2021	2.800	2.970	2.680	2.830	6,081,573	-0.13(-4.39%)
Jul 02, 2021	2.600	3.280	2.600	2.960	45,451,216	+0.50(+20.33%)
Jul 01, 2021	2.470	2.490	2.360	2.460	1,668,773	-0.04(-1.60%)
Jun 30, 2021	2.510	2.570	2.463	2.500	752,781	-0.04(-1.57%)
Jun 29, 2021	2.650	2.660	2.500	2.540	1,013,598	-0.07(-2.68%)
Jun 28, 2021	2.540	2.690	2.540	2.610	1,676,412	+0.06(+2.35%)
Jun 25, 2021	2.520	2.600	2.500	2.550	1,100,718	+0.02(+0.79%)
Jun 24, 2021	2.650	2.680	2.500	2.530	1,278,882	-0.11(-4.17%)
Jun 23, 2021	2.470	2.640	2.440	2.640	1,900,409	+0.19(+7.76%)
Jun 22, 2021	2.340	2.450	2.300	2.450	1,316,028	+0.08(+3.38%)
Jun 21, 2021	2.410	2.430	2.260	2.370	1,462,965	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ocean Power Tech Inc (NY: OPTT )

Historical Prices