Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ocean Power Tech Inc (NY: OPTT )

0.1571 -0.0074 (-4.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2022 0.7500 0.7512 0.7300 0.7300 76,647 +0.00(+0.01%)
Oct 28, 2022 0.7220 0.7499 0.7100 0.7299 114,233 -0.00(-0.01%)
Oct 27, 2022 0.7612 0.7612 0.7100 0.7300 122,926 -0.01(-1.35%)
Oct 26, 2022 0.7300 0.7696 0.7200 0.7400 213,489 +0.02(+2.75%)
Oct 25, 2022 0.7000 0.7500 0.7000 0.7202 127,166 +0.01(+1.44%)
Oct 24, 2022 0.7500 0.7600 0.7000 0.7100 272,156 -0.05(-6.58%)
Oct 21, 2022 0.8000 0.8000 0.7206 0.7600 328,380 -0.04(-4.93%)
Oct 20, 2022 0.8300 0.8400 0.7805 0.7994 135,981 -0.01(-1.31%)
Oct 19, 2022 0.8400 0.8688 0.7800 0.8100 268,458 -0.06(-6.90%)
Oct 18, 2022 0.7800 0.9200 0.7816 0.8700 673,061 +0.06(+7.67%)
Oct 17, 2022 0.8297 0.8439 0.8049 0.8080 96,534 -0.01(-1.05%)
Oct 14, 2022 0.8300 0.8497 0.8000 0.8166 40,546 -0.02(-2.79%)
Oct 13, 2022 0.8500 0.8500 0.8011 0.8400 104,403 -0.01(-1.20%)
Oct 12, 2022 0.8600 0.8600 0.8071 0.8502 130,358 +0.03(+3.36%)
Oct 11, 2022 0.8500 0.8942 0.8050 0.8226 99,508 -0.03(-3.78%)
Oct 10, 2022 0.9000 0.9400 0.8316 0.8549 131,481 -0.03(-2.85%)
Oct 07, 2022 0.9300 0.9699 0.8700 0.8800 155,877 -0.05(-5.11%)
Oct 06, 2022 0.9800 0.9929 0.9250 0.9274 153,317 -0.01(-1.34%)
Oct 05, 2022 0.9100 0.9784 0.8800 0.9400 363,899 +0.07(+8.05%)
Oct 04, 2022 0.8400 0.8900 0.8400 0.8700 243,615 +0.03(+3.57%)
Oct 03, 2022 0.8115 0.8400 0.8000 0.8400 161,859 +0.02(+2.44%)
Sep 30, 2022 0.8000 0.8480 0.8000 0.8200 93,926 -0.00(-0.36%)
Sep 29, 2022 0.8400 0.8400 0.7901 0.8230 175,605 -0.02(-2.13%)
Sep 28, 2022 0.8100 0.8549 0.7755 0.8409 230,583 +0.03(+3.78%)
Sep 27, 2022 0.8000 0.8300 0.7900 0.8103 156,830 +0.03(+3.88%)
Sep 26, 2022 0.7500 0.8000 0.7349 0.7800 223,476 +0.02(+2.66%)
Sep 23, 2022 0.7850 0.8200 0.7000 0.7598 567,531 -0.07(-8.14%)
Sep 22, 2022 0.8800 0.9000 0.8050 0.8271 384,063 -0.06(-6.95%)
Sep 21, 2022 1.010 1.010 0.8702 0.8889 436,374 -0.10(-10.21%)
Sep 20, 2022 1.010 1.020 0.9753 0.9900 338,465 -0.04(-3.88%)
Sep 19, 2022 1.030 1.040 0.9910 1.030 280,565 -0.02(-1.90%)
Sep 16, 2022 1.000 1.050 0.9300 1.050 704,716 +0.03(+2.94%)
Sep 15, 2022 1.010 1.080 1.005 1.020 231,801 +0.00(+0.00%)
Sep 14, 2022 1.010 1.070 1.000 1.020 285,511 +0.01(+0.99%)
Sep 13, 2022 1.020 1.060 0.9922 1.010 213,354 -0.02(-1.94%)
Sep 12, 2022 1.000 1.090 1.000 1.030 338,925 +0.05(+4.82%)
Sep 09, 2022 0.9600 1.000 0.9600 0.9826 186,079 +0.03(+3.64%)
Sep 08, 2022 1.020 1.030 0.9107 0.9481 558,750 -0.08(-7.95%)
Sep 07, 2022 0.9800 1.030 0.9608 1.030 210,287 +0.05(+4.57%)
Sep 06, 2022 1.090 1.090 0.9800 0.9850 277,425 -0.06(-5.29%)
Sep 02, 2022 1.010 1.060 1.000 1.040 157,837 +0.03(+2.97%)
Sep 01, 2022 1.070 1.079 0.9711 1.010 346,043 -0.08(-7.34%)
Aug 31, 2022 1.050 1.090 1.030 1.090 131,476 +0.04(+3.81%)
Aug 30, 2022 1.070 1.090 1.020 1.050 282,351 -0.02(-1.87%)
Aug 29, 2022 1.030 1.100 1.030 1.070 153,629 +0.01(+0.94%)
Aug 26, 2022 1.100 1.130 1.032 1.060 319,594 -0.03(-2.75%)
Aug 25, 2022 1.150 1.150 1.050 1.090 270,081 -0.03(-2.68%)
Aug 24, 2022 1.060 1.130 1.060 1.120 310,762 +0.04(+3.70%)
Aug 23, 2022 1.030 1.100 1.030 1.080 315,170 +0.05(+4.85%)
Aug 22, 2022 1.030 1.090 1.000 1.030 412,947 -0.04(-3.74%)
Aug 19, 2022 1.170 1.170 1.060 1.070 749,499 -0.08(-6.96%)
Aug 18, 2022 1.260 1.270 1.130 1.150 698,492 -0.09(-7.26%)
Aug 17, 2022 1.400 1.400 1.230 1.240 750,424 -0.16(-11.43%)
Aug 16, 2022 1.420 1.490 1.290 1.400 1,033,875 -0.05(-3.45%)
Aug 15, 2022 1.260 1.450 1.230 1.450 1,065,031 +0.21(+16.94%)
Aug 12, 2022 1.250 1.270 1.210 1.240 514,463 +0.03(+2.48%)
Aug 11, 2022 1.180 1.240 1.180 1.210 509,116 +0.04(+3.42%)
Aug 10, 2022 1.180 1.250 1.150 1.170 630,839 +0.02(+1.74%)
Aug 09, 2022 1.140 1.180 1.114 1.150 451,772 -0.02(-1.71%)
Aug 08, 2022 1.190 1.200 1.150 1.170 579,377 +0.06(+5.41%)
Aug 05, 2022 1.110 1.200 1.080 1.110 620,464 -0.04(-3.48%)
Aug 04, 2022 1.170 1.200 1.090 1.150 921,712 -0.03(-2.54%)
Aug 03, 2022 1.140 1.200 1.050 1.180 2,974,416 +0.15(+14.56%)
Aug 02, 2022 0.9700 1.080 0.9624 1.030 1,131,369 +0.09(+9.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.