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

Ontrak Inc (NQ: OTRK )

2.375 -0.005 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 2.450 2.600 2.350 2.375 69,097 -0.06(-2.26%)
Sep 30, 2024 2.540 2.729 2.400 2.430 74,539 -0.20(-7.60%)
Sep 27, 2024 2.600 2.790 2.560 2.630 56,929 -0.02(-0.75%)
Sep 26, 2024 2.490 2.786 2.490 2.650 85,575 +0.11(+4.33%)
Sep 25, 2024 2.580 2.640 2.420 2.540 139,943 -0.06(-2.12%)
Sep 24, 2024 3.050 3.120 2.590 2.595 189,260 -0.75(-22.54%)
Sep 23, 2024 2.840 3.980 2.530 3.350 1,070,394 +3.14(+1502.87%)
Sep 20, 2024 0.2100 0.2178 0.1902 0.2090 1,381,786 +0.00(+1.46%)
Sep 19, 2024 0.2106 0.2197 0.1960 0.2060 898,810 -0.01(-4.10%)
Sep 18, 2024 0.2157 0.2240 0.2102 0.2148 78,432 -0.00(-0.56%)
Sep 17, 2024 0.2198 0.2270 0.2101 0.2160 274,583 -0.00(-1.73%)
Sep 16, 2024 0.2160 0.2280 0.2120 0.2198 149,474 +0.00(+2.14%)
Sep 13, 2024 0.2240 0.2240 0.2101 0.2152 135,492 +0.00(+0.65%)
Sep 12, 2024 0.2098 0.2300 0.2090 0.2138 127,400 +0.00(+2.10%)
Sep 11, 2024 0.2060 0.2152 0.2030 0.2094 122,558 +0.00(+2.20%)
Sep 10, 2024 0.2025 0.2062 0.2010 0.2049 187,665 -0.01(-2.38%)
Sep 09, 2024 0.2020 0.2140 0.2016 0.2099 65,522 +0.00(+0.96%)
Sep 06, 2024 0.2049 0.2098 0.2000 0.2079 110,582 +0.00(+1.86%)
Sep 05, 2024 0.2037 0.2094 0.2015 0.2041 167,477 -0.00(-0.97%)
Sep 04, 2024 0.2000 0.2500 0.1960 0.2061 1,414,079 +0.01(+5.58%)
Sep 03, 2024 0.2100 0.2099 0.1916 0.1952 316,113 -0.01(-6.87%)
Aug 30, 2024 0.2160 0.2160 0.1900 0.2096 1,508,086 +0.00(+0.72%)
Aug 29, 2024 0.2184 0.2184 0.1910 0.2081 4,091,468 -0.00(-0.90%)
Aug 28, 2024 0.2250 0.2340 0.2100 0.2100 167,878 -0.02(-7.37%)
Aug 27, 2024 0.2344 0.2500 0.2211 0.2267 73,244 -0.02(-6.32%)
Aug 26, 2024 0.2490 0.2490 0.2327 0.2420 100,734 +0.01(+3.51%)
Aug 23, 2024 0.2201 0.2398 0.2201 0.2338 96,621 +0.01(+5.98%)
Aug 22, 2024 0.2400 0.2400 0.2202 0.2206 170,202 -0.01(-6.13%)
Aug 21, 2024 0.2468 0.2499 0.2310 0.2350 97,477 +0.00(+0.00%)
Aug 20, 2024 0.2300 0.2499 0.2198 0.2350 154,186 -0.00(-1.22%)
Aug 19, 2024 0.2404 0.2651 0.2315 0.2379 433,443 -0.01(-2.90%)
Aug 16, 2024 0.2100 0.2550 0.2100 0.2450 694,197 +0.03(+11.87%)
Aug 15, 2024 0.2143 0.2286 0.2070 0.2190 136,142 -0.01(-3.95%)
Aug 14, 2024 0.2165 0.2299 0.2002 0.2280 213,725 +0.01(+5.56%)
Aug 13, 2024 0.2086 0.2165 0.2051 0.2160 161,298 +0.01(+3.70%)
Aug 12, 2024 0.2120 0.2192 0.1903 0.2083 219,821 -0.00(-1.19%)
Aug 09, 2024 0.2290 0.2349 0.2063 0.2108 226,132 -0.01(-6.19%)
Aug 08, 2024 0.2150 0.2299 0.2010 0.2247 244,961 +0.01(+6.75%)
Aug 07, 2024 0.2181 0.2300 0.2100 0.2105 133,394 -0.01(-6.40%)
Aug 06, 2024 0.2106 0.2300 0.2060 0.2249 163,085 +0.01(+6.39%)
Aug 05, 2024 0.2100 0.2298 0.2100 0.2114 226,809 -0.02(-8.52%)
Aug 02, 2024 0.1900 0.2489 0.1900 0.2311 348,801 -0.03(-10.43%)
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.