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 )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 182.52 196.92 182.52 195.36 61,078 +16.20(+9.04%)
Mar 30, 2021 174.06 181.50 168.66 179.16 48,682 +3.60(+2.05%)
Mar 29, 2021 185.34 188.88 175.38 175.56 72,907 -8.94(-4.85%)
Mar 26, 2021 192.30 194.58 177.84 184.50 74,850 -6.48(-3.39%)
Mar 25, 2021 169.50 190.98 168.00 190.98 150,765 +15.06(+8.56%)
Mar 24, 2021 198.00 204.54 175.80 175.92 137,083 -31.26(-15.09%)
Mar 23, 2021 204.00 214.02 198.12 207.18 94,377 -1.08(-0.52%)
Mar 22, 2021 222.36 227.40 207.36 208.26 113,563 -16.56(-7.37%)
Mar 19, 2021 231.84 234.60 219.72 224.82 133,666 -2.04(-0.90%)
Mar 18, 2021 218.10 238.08 215.16 226.86 267,560 +8.76(+4.02%)
Mar 17, 2021 212.94 222.00 201.96 218.10 169,935 +2.70(+1.25%)
Mar 16, 2021 222.30 228.00 202.50 215.40 385,828 +6.42(+3.07%)
Mar 15, 2021 199.80 211.92 190.86 208.98 190,796 +7.86(+3.91%)
Mar 12, 2021 198.66 204.48 189.06 201.12 206,950 -9.96(-4.72%)
Mar 11, 2021 183.00 213.60 181.20 211.08 333,328 +31.08(+17.27%)
Mar 10, 2021 186.12 189.24 170.10 180.00 321,780 +9.06(+5.30%)
Mar 09, 2021 159.00 175.20 157.50 170.94 351,474 +19.02(+12.52%)
Mar 08, 2021 155.64 167.10 150.06 151.92 244,168 -4.20(-2.69%)
Mar 05, 2021 142.38 158.82 132.78 156.12 327,833 +9.78(+6.68%)
Mar 04, 2021 153.12 158.10 135.48 146.34 389,647 -9.84(-6.30%)
Mar 03, 2021 172.92 172.92 156.00 156.18 462,473 -16.98(-9.81%)
Mar 02, 2021 186.78 196.74 169.98 173.16 724,692 -16.56(-8.73%)
Mar 01, 2021 203.22 206.70 174.36 189.72 1,737,097 -163.92(-46.35%)
Feb 26, 2021 372.06 388.62 336.00 353.64 112,200 -20.34(-5.44%)
Feb 25, 2021 398.28 406.68 363.96 373.98 63,582 -24.06(-6.04%)
Feb 24, 2021 416.52 417.18 392.10 398.04 61,412 -16.74(-4.04%)
Feb 23, 2021 395.70 420.72 366.06 414.78 65,279 +2.58(+0.63%)
Feb 22, 2021 439.08 439.50 408.96 412.20 73,102 -27.96(-6.35%)
Feb 19, 2021 438.00 471.36 438.00 440.16 77,883 +5.76(+1.33%)
Feb 18, 2021 448.98 450.66 429.60 434.40 46,847 -13.56(-3.03%)
Feb 17, 2021 481.26 483.90 435.00 447.96 82,880 -36.90(-7.61%)
Feb 16, 2021 516.78 526.98 475.38 484.86 50,743 -26.40(-5.16%)
Feb 12, 2021 522.06 546.00 507.12 511.26 32,466 -8.16(-1.57%)
Feb 11, 2021 550.38 550.68 514.20 519.42 28,099 -29.28(-5.34%)
Feb 10, 2021 538.62 566.34 525.18 548.70 38,814 +2.16(+0.40%)
Feb 09, 2021 561.06 593.40 543.00 546.54 69,793 -14.22(-2.54%)
Feb 08, 2021 501.06 562.32 493.92 560.76 72,168 +67.32(+13.64%)
Feb 05, 2021 478.26 497.88 463.44 493.44 34,150 +20.10(+4.25%)
Feb 04, 2021 476.40 496.92 468.00 473.34 46,708 -7.44(-1.55%)
Feb 03, 2021 459.66 499.62 453.78 480.78 62,893 +33.06(+7.38%)
Feb 02, 2021 510.12 519.00 443.34 447.72 141,309 -71.34(-13.74%)
Feb 01, 2021 477.42 527.94 477.42 519.06 77,009 +43.32(+9.11%)
Jan 29, 2021 480.00 492.27 453.84 475.74 72,050 +15.18(+3.30%)
Jan 28, 2021 561.36 584.07 456.30 460.56 138,694 -102.18(-18.16%)
Jan 27, 2021 534.84 599.34 530.16 562.74 147,611 -7.26(-1.27%)
Jan 26, 2021 492.00 572.16 481.80 570.00 273,237 +91.86(+19.21%)
Jan 25, 2021 432.48 482.04 430.08 478.14 91,460 +47.04(+10.91%)
Jan 22, 2021 449.40 457.62 421.76 431.10 71,450 -26.64(-5.82%)
Jan 21, 2021 485.88 495.96 454.80 457.74 87,353 -20.04(-4.19%)
Jan 20, 2021 448.56 489.30 447.18 477.78 136,568 +30.60(+6.84%)
Jan 19, 2021 414.00 448.56 398.88 447.18 114,492 +41.88(+10.33%)
Jan 15, 2021 368.70 411.00 367.20 405.30 92,983 +31.38(+8.39%)
Jan 14, 2021 377.10 401.28 367.08 373.92 67,041 +3.24(+0.87%)
Jan 13, 2021 355.08 384.30 349.50 370.68 60,030 +15.84(+4.46%)
Jan 12, 2021 369.48 386.10 352.32 354.84 67,623 -15.60(-4.21%)
Jan 11, 2021 373.86 380.52 349.68 370.44 88,219 -3.24(-0.87%)
Jan 08, 2021 421.38 421.38 369.66 373.68 114,133 -50.04(-11.81%)
Jan 07, 2021 407.88 425.16 401.16 423.72 47,347 +24.18(+6.05%)
Jan 06, 2021 391.38 406.86 388.14 399.54 38,646 +7.50(+1.91%)
Jan 05, 2021 378.00 409.56 377.82 392.04 36,211 +5.88(+1.52%)
Jan 04, 2021 379.20 387.48 370.74 386.16 45,840 +15.42(+4.16%)
Dec 31, 2020 370.74 370.74 370.74 30,136 -40.98(-9.95%)
Dec 30, 2020 408.72 416.70 391.59 411.72 30,136 +15.60(+3.94%)
Dec 29, 2020 406.98 412.20 381.24 396.12 34,995 -8.46(-2.09%)
Dec 28, 2020 406.80 415.98 391.50 404.58 43,375 +0.66(+0.16%)
Dec 24, 2020 446.04 449.40 401.22 403.92 41,716 -38.94(-8.79%)
Dec 23, 2020 471.96 472.62 438.78 442.86 66,280 -25.68(-5.48%)
Dec 22, 2020 432.66 469.62 432.30 468.54 85,773 +38.46(+8.94%)
Dec 21, 2020 409.62 433.44 399.78 430.08 66,298 +19.86(+4.84%)
Dec 18, 2020 404.82 414.60 388.50 410.22 76,766 +11.22(+2.81%)
Dec 17, 2020 370.62 410.34 369.84 399.00 91,051 +32.70(+8.93%)
Dec 16, 2020 371.58 374.22 355.98 366.30 42,752 +1.80(+0.49%)
Dec 15, 2020 336.00 368.52 334.92 364.50 60,380 +25.68(+7.58%)
Dec 14, 2020 354.00 358.20 331.50 338.82 44,405 -12.30(-3.50%)
Dec 11, 2020 351.18 379.20 350.28 351.12 64,983 -1.98(-0.56%)
Dec 10, 2020 351.42 355.38 336.30 353.10 44,830 -2.04(-0.57%)
Dec 09, 2020 352.80 374.04 346.02 355.14 135,187 +13.86(+4.06%)
Dec 08, 2020 314.52 342.00 313.50 341.28 68,097 +26.94(+8.57%)
Dec 07, 2020 300.00 323.28 300.00 314.34 57,259 +8.58(+2.81%)
Dec 04, 2020 307.62 312.89 295.44 305.76 63,200 -6.06(-1.94%)
Dec 03, 2020 309.12 315.00 302.22 311.82 46,146 +3.84(+1.25%)
Dec 02, 2020 303.42 309.48 291.00 307.98 39,002 +2.94(+0.96%)
Dec 01, 2020 302.76 311.58 295.56 305.04 40,919 +7.14(+2.40%)
Nov 30, 2020 311.82 311.82 295.62 297.90 58,072 -5.70(-1.88%)
Nov 27, 2020 288.06 304.56 287.00 303.60 31,533 +16.92(+5.90%)
Nov 25, 2020 288.00 299.10 277.68 286.68 143,366 -2.40(-0.83%)
Nov 24, 2020 309.06 309.06 289.08 289.08 109,159 -19.92(-6.45%)
Nov 23, 2020 324.54 324.96 307.50 309.00 59,008 -15.12(-4.66%)
Nov 20, 2020 316.20 327.06 310.80 324.12 65,583 +10.38(+3.31%)
Nov 19, 2020 318.90 319.20 309.00 313.74 45,263 -8.28(-2.57%)
Nov 18, 2020 312.36 333.96 308.64 322.02 77,491 +17.76(+5.84%)
Nov 17, 2020 304.26 314.10 297.60 304.26 121,810 -0.66(-0.22%)
Nov 16, 2020 322.86 337.98 303.36 304.92 102,115 -28.59(-8.57%)
Nov 13, 2020 353.04 357.90 333.18 333.51 48,483 -16.23(-4.64%)
Nov 12, 2020 351.90 364.20 345.12 349.74 44,743 +0.24(+0.07%)
Nov 11, 2020 357.84 357.84 343.62 349.50 62,423 -1.44(-0.41%)
Nov 10, 2020 330.06 351.00 319.92 350.94 75,385 +25.14(+7.72%)
Nov 09, 2020 345.36 348.00 308.34 325.80 108,635 -27.18(-7.70%)
Nov 06, 2020 367.20 378.00 339.96 352.98 273,716 -56.22(-13.74%)
Nov 05, 2020 397.98 410.52 391.74 409.20 87,364 +22.26(+5.75%)
Nov 04, 2020 390.60 399.48 379.44 386.94 57,721 +8.28(+2.19%)
Nov 03, 2020 370.26 383.04 368.04 378.66 55,835 +10.80(+2.94%)
Nov 02, 2020 367.02 378.00 360.00 367.86 38,457 +0.42(+0.11%)
Oct 30, 2020 375.60 382.47 345.54 367.44 100,716 -13.92(-3.65%)
Oct 29, 2020 402.84 402.84 367.38 381.36 62,589 -21.48(-5.33%)
Oct 28, 2020 394.08 405.30 374.40 402.84 87,438 +2.34(+0.58%)
Oct 27, 2020 386.88 421.56 386.88 400.50 88,009 +9.24(+2.36%)
Oct 26, 2020 372.00 395.40 369.00 391.26 73,830 +14.70(+3.90%)
Oct 23, 2020 381.42 381.42 360.06 376.56 34,183 -4.98(-1.31%)
Oct 22, 2020 335.40 385.44 334.56 381.54 152,906 +45.30(+13.47%)
Oct 21, 2020 354.00 355.14 332.16 336.24 66,480 -19.62(-5.51%)
Oct 20, 2020 363.72 364.86 352.56 355.86 43,387 -5.10(-1.41%)
Oct 19, 2020 366.06 375.42 354.60 360.96 73,392 +0.66(+0.18%)
Oct 16, 2020 371.10 377.76 358.80 360.30 59,150 -10.02(-2.71%)
Oct 15, 2020 370.56 380.34 360.78 370.32 48,057 -14.70(-3.82%)
Oct 14, 2020 402.00 414.30 374.76 385.02 59,140 -14.76(-3.69%)
Oct 13, 2020 371.46 406.38 368.22 399.78 99,071 +25.68(+6.86%)
Oct 12, 2020 393.96 394.38 368.10 374.10 69,979 -10.38(-2.70%)
Oct 09, 2020 390.00 394.80 374.31 384.48 59,016 +1.68(+0.44%)
Oct 08, 2020 419.04 423.66 381.00 382.80 121,693 -33.54(-8.06%)
Oct 07, 2020 435.06 445.14 409.20 416.34 82,718 -9.66(-2.27%)
Oct 06, 2020 444.00 445.62 408.30 426.00 87,099 -22.74(-5.07%)
Oct 05, 2020 400.26 449.64 398.82 448.74 109,862 +54.48(+13.82%)
Oct 02, 2020 362.76 411.90 360.48 394.26 110,650 +17.04(+4.52%)
Oct 01, 2020 360.54 378.78 357.00 377.22 59,503 +17.22(+4.78%)
Sep 30, 2020 361.68 377.76 355.98 360.00 50,851 -1.50(-0.41%)
Sep 29, 2020 348.00 392.88 347.70 361.50 112,149 +0.36(+0.10%)
Sep 28, 2020 385.80 391.50 359.94 361.14 126,288 -23.22(-6.04%)
Sep 25, 2020 368.52 390.30 364.35 384.36 93,366 +26.10(+7.29%)
Sep 24, 2020 362.16 373.38 348.06 358.26 87,790 -9.66(-2.63%)
Sep 23, 2020 380.58 380.58 361.20 367.92 72,575 -9.24(-2.45%)
Sep 22, 2020 380.40 386.94 365.22 377.16 51,393 -5.70(-1.49%)
Sep 21, 2020 373.98 389.22 363.24 382.86 76,322 -10.92(-2.77%)
Sep 18, 2020 354.06 398.46 353.19 393.78 187,416 +43.14(+12.30%)
Sep 17, 2020 351.54 380.16 344.70 350.64 137,901 -20.16(-5.44%)
Sep 16, 2020 430.02 433.44 354.66 370.80 273,400 -60.18(-13.96%)
Sep 15, 2020 448.44 454.20 425.52 430.98 132,638 -19.56(-4.34%)
Sep 14, 2020 448.86 456.00 435.12 450.54 77,498 +6.78(+1.53%)
Sep 11, 2020 446.58 463.14 434.99 443.76 71,383 -5.40(-1.20%)
Sep 10, 2020 492.00 500.04 437.22 449.16 147,994 -32.76(-6.80%)
Sep 09, 2020 423.78 483.00 422.58 481.92 196,572 +67.98(+16.42%)
Sep 08, 2020 393.06 428.70 389.58 413.94 96,075 +10.74(+2.66%)
Sep 04, 2020 418.92 430.92 388.80 403.20 140,450 -10.38(-2.51%)
Sep 03, 2020 433.08 442.50 394.08 413.58 151,782 -33.78(-7.55%)
Sep 02, 2020 438.00 465.78 420.96 447.36 132,242 +6.30(+1.43%)
Sep 01, 2020 439.56 460.14 418.14 441.06 121,605 +3.36(+0.77%)
Aug 31, 2020 415.80 444.18 411.60 437.70 138,580 +21.90(+5.27%)
Aug 28, 2020 408.00 427.20 392.22 415.80 108,900 +9.06(+2.23%)
Aug 27, 2020 369.12 413.40 360.78 406.74 153,132 +26.34(+6.92%)
Aug 26, 2020 398.76 402.66 366.00 380.40 157,942 -23.94(-5.92%)
Aug 25, 2020 398.10 424.98 385.62 404.34 92,461 +8.34(+2.11%)
Aug 24, 2020 436.68 438.00 379.20 396.00 128,185 -13.98(-3.41%)
Aug 21, 2020 399.90 416.40 369.90 409.98 236,933 -3.18(-0.77%)
Aug 20, 2020 420.00 474.78 396.66 413.16 698,021 +21.18(+5.40%)
Aug 19, 2020 318.00 406.62 315.24 391.98 301,409 +70.68(+22.00%)
Aug 18, 2020 325.68 330.84 308.82 321.30 47,182 -0.12(-0.04%)
Aug 17, 2020 289.62 331.92 289.62 321.42 82,835 +23.94(+8.05%)
Aug 14, 2020 291.18 299.28 283.53 297.48 42,016 +7.92(+2.74%)
Aug 13, 2020 270.06 300.00 270.00 289.56 87,901 +16.92(+6.21%)
Aug 12, 2020 282.00 290.88 249.78 272.64 205,634 -18.66(-6.41%)
Aug 11, 2020 349.08 358.50 289.20 291.30 208,510 -64.86(-18.21%)
Aug 10, 2020 364.80 381.66 339.66 356.16 185,964 +8.22(+2.36%)
Aug 07, 2020 338.94 385.98 330.84 347.94 335,783 +9.12(+2.69%)
Aug 06, 2020 277.20 348.00 276.00 338.82 501,938 +102.84(+43.58%)
Aug 05, 2020 226.56 244.20 222.54 235.98 138,166 +18.48(+8.50%)
Aug 04, 2020 218.94 224.82 213.06 217.50 58,833 -1.44(-0.66%)
Aug 03, 2020 231.72 232.44 216.60 218.94 82,357 -10.62(-4.63%)
Jul 31, 2020 236.10 238.80 227.52 229.56 51,200 -1.56(-0.67%)
Jul 30, 2020 232.32 235.56 223.50 231.12 43,885 -1.20(-0.52%)
Jul 29, 2020 228.00 249.30 225.00 232.32 96,756 +5.04(+2.22%)
Jul 28, 2020 226.50 233.40 222.66 227.28 63,035 +1.92(+0.85%)
Jul 27, 2020 217.20 231.54 216.00 225.36 89,182 +10.62(+4.95%)
Jul 24, 2020 210.00 217.68 204.06 214.74 71,700 +6.36(+3.05%)
Jul 23, 2020 208.14 221.64 201.00 208.38 110,000 +1.32(+0.64%)
Jul 22, 2020 195.96 208.14 192.90 207.06 66,443 +11.28(+5.76%)
Jul 21, 2020 181.56 195.84 181.20 195.78 49,773 +13.44(+7.37%)
Jul 20, 2020 175.56 185.64 174.42 182.34 42,144 +4.50(+2.53%)
Jul 17, 2020 178.56 179.46 162.90 177.84 87,933 -1.02(-0.57%)
Jul 16, 2020 170.88 184.56 170.40 178.86 55,343 +9.90(+5.86%)
Jul 15, 2020 163.14 170.16 162.84 168.96 24,427 +7.32(+4.53%)
Jul 14, 2020 160.32 165.42 153.96 161.64 51,471 -4.02(-2.43%)
Jul 13, 2020 170.40 179.82 165.66 165.66 58,659 -5.16(-3.02%)
Jul 10, 2020 167.94 172.50 162.90 170.82 40,633 +4.20(+2.52%)
Jul 09, 2020 167.40 167.94 158.34 166.62 37,445 +0.12(+0.07%)
Jul 08, 2020 164.22 169.98 157.20 166.50 43,692 +2.28(+1.39%)
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.