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 )

0.2758 +0.0019 (+0.69%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
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%)
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.