Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ontrak Inc (NQ: OTRK )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 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 2.460 2.460 2.280 2.310 17,648 +0.03(+1.29%)
Oct 28, 2022 2.309 2.400 2.160 2.281 24,073 -0.01(-0.39%)
Oct 27, 2022 2.280 2.418 2.246 2.290 11,130 +0.00(+0.10%)
Oct 26, 2022 2.220 2.459 2.220 2.287 42,157 +0.07(+3.05%)
Oct 25, 2022 2.220 2.340 2.135 2.219 28,037 +0.03(+1.23%)
Oct 24, 2022 2.460 2.460 2.161 2.192 17,383 -0.12(-5.34%)
Oct 21, 2022 2.287 2.627 2.281 2.316 31,276 -0.08(-3.50%)
Oct 20, 2022 2.340 2.508 2.341 2.400 11,614 +0.06(+2.51%)
Oct 19, 2022 2.520 2.643 2.340 2.341 22,522 -0.18(-7.16%)
Oct 18, 2022 2.520 2.669 2.400 2.522 23,299 +0.05(+1.89%)
Oct 17, 2022 2.580 2.579 2.400 2.475 23,457 +0.10(+4.22%)
Oct 14, 2022 2.468 2.687 2.344 2.375 28,886 -0.09(-3.79%)
Oct 13, 2022 2.520 2.624 2.315 2.468 23,340 -0.12(-4.68%)
Oct 12, 2022 2.589 2.868 2.520 2.590 18,113 -0.05(-1.98%)
Oct 11, 2022 2.830 2.936 2.641 2.642 24,295 -0.11(-3.95%)
Oct 10, 2022 2.880 2.940 2.700 2.750 18,934 -0.01(-0.37%)
Oct 07, 2022 2.850 2.940 2.760 2.761 25,485 -0.12(-4.15%)
Oct 06, 2022 2.766 2.954 2.766 2.880 27,528 -0.02(-0.62%)
Oct 05, 2022 3.000 3.000 2.850 2.898 32,107 -0.04(-1.53%)
Oct 04, 2022 2.970 3.048 2.766 2.943 82,963 +0.11(+3.83%)
Oct 03, 2022 2.934 3.000 2.805 2.834 69,916 +0.01(+0.51%)
Sep 30, 2022 3.060 3.076 2.766 2.820 34,757 -0.27(-8.67%)
Sep 29, 2022 3.240 3.240 3.025 3.088 53,483 +0.06(+2.06%)
Sep 28, 2022 3.120 3.235 2.916 3.025 23,368 -0.02(-0.49%)
Sep 27, 2022 3.056 3.120 2.940 3.040 28,825 +0.13(+4.35%)
Sep 26, 2022 2.880 3.056 2.735 2.914 34,038 -0.01(-0.33%)
Sep 23, 2022 3.311 3.324 2.790 2.923 49,684 -0.37(-11.26%)
Sep 22, 2022 3.420 3.480 3.246 3.294 30,998 -0.12(-3.63%)
Sep 21, 2022 3.600 3.600 3.348 3.418 25,385 -0.19(-5.32%)
Sep 20, 2022 3.360 3.778 3.300 3.610 53,325 +0.07(+1.97%)
Sep 19, 2022 3.780 3.803 3.396 3.541 69,007 -0.24(-6.33%)
Sep 16, 2022 4.020 4.127 3.780 3.780 55,277 -0.25(-6.29%)
Sep 15, 2022 4.020 4.199 3.990 4.034 23,899 +0.03(+0.64%)
Sep 14, 2022 3.960 4.159 3.900 4.008 56,701 -0.05(-1.20%)
Sep 13, 2022 4.031 4.200 3.960 4.057 26,226 -0.06(-1.46%)
Sep 12, 2022 4.140 4.260 4.087 4.117 44,164 -0.00(-0.04%)
Sep 09, 2022 4.140 4.259 4.046 4.118 57,648 -0.14(-3.26%)
Sep 08, 2022 4.080 4.257 3.960 4.257 45,491 +0.15(+3.67%)
Sep 07, 2022 4.279 4.279 3.973 4.106 60,831 -0.09(-2.23%)
Sep 06, 2022 4.560 4.560 4.140 4.200 48,635 -0.26(-5.88%)
Sep 02, 2022 4.200 4.470 4.080 4.462 71,808 +0.26(+6.24%)
Sep 01, 2022 3.900 4.259 3.840 4.200 102,506 +0.30(+7.63%)
Aug 31, 2022 3.956 4.074 3.900 3.902 41,418 -0.06(-1.48%)
Aug 30, 2022 3.900 4.074 3.796 3.961 53,587 +0.05(+1.40%)
Aug 29, 2022 3.900 4.019 3.780 3.907 36,869 +0.00(+0.00%)
Aug 26, 2022 4.140 4.200 3.901 3.907 75,032 -0.23(-5.64%)
Aug 25, 2022 4.151 4.201 4.037 4.140 53,102 +0.01(+0.31%)
Aug 24, 2022 4.020 4.188 4.020 4.127 54,400 +0.10(+2.41%)
Aug 23, 2022 4.109 4.127 3.906 4.030 110,857 +0.01(+0.22%)
Aug 22, 2022 4.260 4.426 3.987 4.021 89,426 -0.33(-7.60%)
Aug 19, 2022 4.320 4.440 4.230 4.352 77,140 -0.11(-2.54%)
Aug 18, 2022 4.611 4.679 4.384 4.465 123,827 -0.16(-3.41%)
Aug 17, 2022 4.680 4.800 4.501 4.623 130,945 -0.18(-3.80%)
Aug 16, 2022 4.867 5.041 4.627 4.805 190,943 -0.29(-5.63%)
Aug 15, 2022 5.160 5.220 4.742 5.092 192,732 -0.19(-3.56%)
Aug 12, 2022 4.800 5.460 4.644 5.280 497,120 +0.38(+7.65%)
Aug 11, 2022 4.636 4.919 4.620 4.905 253,236 +0.07(+1.45%)
Aug 10, 2022 4.320 4.860 4.200 4.835 554,383 +0.09(+2.00%)
Aug 09, 2022 5.278 5.279 4.260 4.740 3,161,372 +0.66(+16.13%)
Aug 08, 2022 4.261 4.261 3.966 4.082 287,328 -0.09(-2.10%)
Aug 05, 2022 4.278 4.379 4.110 4.169 210,326 -0.11(-2.54%)
Aug 04, 2022 4.440 4.426 3.966 4.278 525,422 +0.04(+0.83%)
Aug 03, 2022 4.800 5.220 4.050 4.243 898,313 -0.32(-6.94%)
Aug 02, 2022 5.340 5.430 4.320 4.559 1,573,086 -3.54(-43.72%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.