Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Technologies, Inc. - Common Stock (NY: OPTT )

1.155 -0.255 (-18.09%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 8, 2025 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 (%)
Jan 07, 2025 1.420 1.600 1.250 1.410 35,658,596 -0.20(-12.42%)
Jan 06, 2025 1.200 1.750 1.100 1.610 80,347,232 +0.50(+45.05%)
Jan 03, 2025 0.9401 1.150 0.8650 1.110 39,862,456 +0.10(+9.90%)
Jan 02, 2025 0.9233 1.010 0.8500 1.010 47,679,780 -0.01(-0.98%)
Dec 31, 2024 1.020 0 +0.14(+15.91%)
Dec 30, 2024 0.5551 0.9500 0.5060 0.8800 295,520,736 +0.40(+84.56%)
Dec 27, 2024 0.5550 0.6260 0.4500 0.4768 81,961,328 +0.02(+5.23%)
Dec 26, 2024 0.3500 0.4700 0.3408 0.4531 90,243,272 +0.12(+37.85%)
Dec 24, 2024 0.3400 0.3403 0.3205 0.3287 4,299,222 -0.01(-1.59%)
Dec 23, 2024 0.3373 0.3460 0.3250 0.3340 15,731,256 -0.00(-0.45%)
Dec 20, 2024 0.3100 0.3433 0.2900 0.3355 13,074,559 +0.01(+4.61%)
Dec 19, 2024 0.3375 0.3405 0.3001 0.3207 13,105,581 +0.00(+1.14%)
Dec 18, 2024 0.2910 0.3505 0.2901 0.3171 23,708,440 +0.03(+10.03%)
Dec 17, 2024 0.3200 0.3220 0.2707 0.2882 17,947,272 -0.03(-9.94%)
Dec 16, 2024 0.3600 0.3850 0.3101 0.3200 35,358,004 -0.02(-5.52%)
Dec 13, 2024 0.2941 0.3389 0.2900 0.3387 29,131,060 +0.05(+15.40%)
Dec 12, 2024 0.2966 0.3061 0.2750 0.2935 8,981,320 -0.00(-1.61%)
Dec 11, 2024 0.3036 0.3125 0.2900 0.2983 9,498,838 +0.00(+0.64%)
Dec 10, 2024 0.3221 0.3290 0.2840 0.2964 18,193,022 -0.02(-7.38%)
Dec 09, 2024 0.3700 0.3740 0.3200 0.3200 26,475,696 -0.02(-6.02%)
Dec 06, 2024 0.3710 0.3793 0.3294 0.3405 18,675,286 -0.03(-7.42%)
Dec 05, 2024 0.3817 0.4000 0.3570 0.3678 18,320,496 -0.04(-10.62%)
Dec 04, 2024 0.4000 0.4766 0.3820 0.4115 75,404,120 +0.04(+11.22%)
Dec 03, 2024 0.3600 0.4200 0.2950 0.3700 102,639,600 -0.33(-47.14%)
Dec 02, 2024 0.7000 0.8160 0.6000 0.7000 337,668,512 +0.20(+40.00%)
Nov 29, 2024 0.4410 0.5300 0.4150 0.5000 89,253,920 +0.13(+35.65%)
Nov 27, 2024 0.3567 0.4268 0.3270 0.3686 212,965,776 +0.08(+26.28%)
Nov 26, 2024 0.2000 0.2919 0.1996 0.2919 253,250,288 +0.11(+63.07%)
Nov 25, 2024 0.1750 0.1978 0.1730 0.1790 22,969,050 +0.02(+14.96%)
Nov 22, 2024 0.1600 0.1900 0.1557 0.1557 22,389,966 +0.00(+1.10%)
Nov 21, 2024 0.1500 0.1540 0.1500 0.1540 1,848,078 +0.00(+2.67%)
Nov 20, 2024 0.1502 0.1574 0.1458 0.1500 4,859,361 +0.00(+0.00%)
Nov 19, 2024 0.1500 0.1544 0.1475 0.1500 2,737,076 +0.00(+0.13%)
Nov 18, 2024 0.1457 0.1500 0.1430 0.1498 1,715,117 +0.01(+7.00%)
Nov 15, 2024 0.1450 0.1457 0.1400 0.1400 2,127,470 -0.00(-1.41%)
Nov 14, 2024 0.1446 0.1467 0.1414 0.1420 1,520,219 -0.00(-2.41%)
Nov 13, 2024 0.1520 0.1520 0.1410 0.1455 2,742,710 -0.01(-4.28%)
Nov 12, 2024 0.1500 0.1557 0.1477 0.1520 3,751,680 +0.00(+1.81%)
Nov 11, 2024 0.1500 0.1500 0.1463 0.1493 2,143,711 +0.00(+1.43%)
Nov 08, 2024 0.1480 0.1500 0.1459 0.1472 1,712,054 -0.00(-0.88%)
Nov 07, 2024 0.1471 0.1523 0.1454 0.1485 1,638,785 +0.00(+0.95%)
Nov 06, 2024 0.1451 0.1495 0.1450 0.1471 2,472,326 -0.00(-1.41%)
Nov 05, 2024 0.1475 0.1534 0.1475 0.1492 1,572,664 +0.00(+1.15%)
Nov 04, 2024 0.1458 0.1547 0.1451 0.1475 1,432,544 +0.00(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.