Ocean Power Tech Inc (NQ: OPTT )

2.290 USD +0.060 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.220 2.395 2.200 2.290 1,560,697 +0.06(+2.69%)
May 06, 2021 2.400 2.400 2.200 2.230 1,937,986 -0.18(-7.47%)
May 05, 2021 2.330 2.500 2.300 2.410 2,924,401 +0.06(+2.55%)
May 04, 2021 2.360 2.370 2.230 2.350 1,573,156 -0.08(-3.29%)
May 03, 2021 2.540 2.540 2.340 2.430 1,777,889 -0.08(-3.19%)
Apr 30, 2021 2.550 2.610 2.490 2.510 1,088,000 -0.06(-2.33%)
Apr 29, 2021 2.700 2.700 2.500 2.570 1,224,272 -0.08(-3.02%)
Apr 28, 2021 2.520 2.670 2.470 2.650 1,188,755 +0.08(+3.11%)
Apr 27, 2021 2.730 2.730 2.510 2.570 2,244,102 -0.10(-3.75%)
Apr 26, 2021 2.620 2.800 2.530 2.670 2,615,289 +0.09(+3.49%)
Apr 23, 2021 2.460 2.640 2.460 2.580 1,368,800 +0.11(+4.45%)
Apr 22, 2021 2.610 2.660 2.420 2.470 2,712,389 -0.07(-2.76%)
Apr 21, 2021 2.230 2.630 2.210 2.540 2,460,236 +0.26(+11.40%)
Apr 20, 2021 2.260 2.350 2.180 2.280 2,010,261 -0.03(-1.30%)
Apr 19, 2021 2.400 2.450 2.220 2.310 2,729,443 -0.14(-5.71%)
Apr 16, 2021 2.320 2.490 2.300 2.450 2,395,800 -0.04(-1.61%)
Apr 15, 2021 2.640 2.640 2.390 2.490 2,907,912 -0.15(-5.68%)
Apr 14, 2021 2.700 2.790 2.590 2.640 1,832,269 -0.16(-5.71%)
Apr 13, 2021 2.700 2.820 2.630 2.800 1,857,930 +0.04(+1.45%)
Apr 12, 2021 2.860 2.880 2.680 2.760 2,131,429 -0.18(-6.12%)
Apr 09, 2021 2.920 3.010 2.860 2.940 1,354,500 -0.02(-0.68%)
Apr 08, 2021 2.980 3.060 2.930 2.960 1,054,317 -0.05(-1.66%)
Apr 07, 2021 3.100 3.110 2.970 3.010 1,560,784 -0.13(-4.14%)
Apr 06, 2021 3.080 3.220 3.080 3.140 1,536,147 -0.01(-0.32%)
Apr 05, 2021 3.130 3.190 3.020 3.150 1,716,723 +0.05(+1.61%)
Apr 01, 2021 3.380 3.420 3.060 3.100 3,588,100 -0.21(-6.34%)
Mar 31, 2021 3.260 3.440 3.110 3.310 4,866,014 +0.31(+10.33%)
Mar 30, 2021 2.700 3.050 2.670 3.000 3,683,472 +0.28(+10.29%)
Mar 29, 2021 2.910 2.950 2.650 2.720 2,718,950 -0.23(-7.80%)
Mar 26, 2021 2.950 3.000 2.800 2.950 1,810,300 -0.02(-0.67%)
Mar 25, 2021 2.580 3.060 2.530 2.970 3,186,692 +0.11(+3.85%)
Mar 24, 2021 3.200 3.240 2.840 2.860 3,953,562 -0.30(-9.49%)
Mar 23, 2021 3.390 3.430 3.120 3.160 3,472,513 -0.28(-8.14%)
Mar 22, 2021 3.570 3.590 3.410 3.440 1,745,505 -0.14(-3.91%)
Mar 19, 2021 3.400 3.590 3.300 3.580 2,041,900 +0.14(+4.07%)
Mar 18, 2021 3.720 3.740 3.400 3.440 2,222,376 -0.34(-8.99%)
Mar 17, 2021 3.490 3.870 3.350 3.780 2,518,201 +0.18(+5.00%)
Mar 16, 2021 4.010 4.010 3.510 3.600 4,054,686 -0.40(-10.00%)
Mar 15, 2021 4.000 4.120 3.820 4.000 3,447,471 +0.14(+3.63%)
Mar 12, 2021 3.550 4.220 3.470 3.860 7,567,400 +0.15(+4.04%)
Mar 11, 2021 3.720 3.750 3.550 3.710 4,227,595 +0.17(+4.80%)
Mar 10, 2021 3.710 3.769 3.460 3.540 4,313,585 +0.00(+0.00%)
Mar 09, 2021 3.250 3.580 3.230 3.540 5,450,761 +0.43(+13.83%)
Mar 08, 2021 2.940 3.700 2.850 3.110 13,275,866 +0.46(+17.36%)
Mar 05, 2021 2.940 2.960 2.135 2.650 8,990,300 -0.26(-8.93%)
Mar 04, 2021 3.350 3.430 2.700 2.910 7,330,350 -0.51(-14.91%)
Mar 03, 2021 3.770 3.820 3.380 3.420 3,055,654 -0.33(-8.80%)
Mar 02, 2021 3.920 4.090 3.720 3.750 3,001,789 -0.13(-3.35%)
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.