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 (%)
Feb 28, 2023 4.140 4.140 3.631 3.726 73,821 -0.35(-8.61%)
Feb 27, 2023 3.780 4.440 3.780 4.077 147,678 +0.30(+7.86%)
Feb 24, 2023 4.020 4.137 3.629 3.780 42,018 -0.17(-4.42%)
Feb 23, 2023 3.780 3.956 3.606 3.955 57,507 +0.10(+2.49%)
Feb 22, 2023 4.597 4.600 3.705 3.859 112,963 -0.83(-17.72%)
Feb 21, 2023 5.100 5.167 4.690 4.690 33,815 -0.53(-10.16%)
Feb 17, 2023 5.100 5.340 5.100 5.220 17,401 +0.05(+1.01%)
Feb 16, 2023 5.280 5.400 5.119 5.168 18,290 -0.11(-2.06%)
Feb 15, 2023 5.161 5.395 5.100 5.276 41,064 +0.03(+0.49%)
Feb 14, 2023 5.460 5.580 5.040 5.251 53,267 -0.39(-6.90%)
Feb 13, 2023 5.400 6.000 5.400 5.640 46,559 +0.23(+4.33%)
Feb 10, 2023 5.760 5.890 5.403 5.406 58,066 -0.37(-6.46%)
Feb 09, 2023 6.180 6.180 5.761 5.779 49,541 -0.40(-6.49%)
Feb 08, 2023 6.060 6.180 5.820 6.180 65,432 +0.18(+3.00%)
Feb 07, 2023 6.300 6.300 5.825 6.000 71,189 -0.30(-4.76%)
Feb 06, 2023 6.360 6.480 6.000 6.300 100,045 -0.06(-0.94%)
Feb 03, 2023 6.000 6.540 6.000 6.360 91,941 +0.24(+3.92%)
Feb 02, 2023 6.780 6.900 6.060 6.120 121,477 -0.60(-8.93%)
Feb 01, 2023 6.360 7.020 6.360 6.720 157,849 -0.18(-2.61%)
Jan 31, 2023 6.960 7.140 6.480 6.900 163,411 +0.00(+0.00%)
Jan 30, 2023 6.300 7.020 6.120 6.900 352,492 +0.90(+15.00%)
Jan 27, 2023 5.880 6.240 5.521 6.000 176,485 +0.00(+0.05%)
Jan 26, 2023 5.760 6.480 5.471 5.997 321,770 +0.37(+6.61%)
Jan 25, 2023 5.864 5.988 5.270 5.625 271,698 -0.20(-3.35%)
Jan 24, 2023 4.800 7.140 4.800 5.820 1,085,498 +0.81(+16.17%)
Jan 23, 2023 6.060 6.240 5.009 5.010 581,904 -1.35(-21.23%)
Jan 20, 2023 7.620 7.860 6.300 6.360 1,132,227 -0.90(-12.40%)
Jan 19, 2023 6.120 7.620 5.731 7.260 2,650,491 +0.54(+8.04%)
Jan 18, 2023 6.360 9.900 5.594 6.720 30,630,904 +3.27(+94.78%)
Jan 17, 2023 3.540 3.540 3.300 3.450 32,777 +0.05(+1.50%)
Jan 13, 2023 3.360 3.600 3.248 3.399 63,742 +0.01(+0.27%)
Jan 12, 2023 3.806 3.840 3.300 3.390 156,772 -0.37(-9.74%)
Jan 11, 2023 3.060 4.380 3.000 3.756 1,147,083 +1.06(+39.11%)
Jan 10, 2023 2.400 3.014 2.400 2.700 36,329 +0.30(+12.50%)
Jan 09, 2023 2.362 2.459 2.280 2.400 21,679 +0.16(+6.95%)
Jan 06, 2023 2.220 2.400 2.220 2.244 32,923 -0.05(-2.27%)
Jan 05, 2023 2.312 2.340 2.173 2.296 12,488 -0.01(-0.52%)
Jan 04, 2023 2.163 2.340 2.101 2.308 15,215 +0.15(+6.86%)
Jan 03, 2023 2.070 2.279 2.040 2.160 26,404 -0.05(-2.07%)
Dec 30, 2022 2.226 2.279 2.052 2.206 35,908 +0.05(+2.37%)
Dec 29, 2022 2.220 2.280 2.130 2.155 23,226 +0.02(+1.15%)
Dec 28, 2022 2.194 2.232 2.100 2.130 17,138 -0.08(-3.66%)
Dec 27, 2022 2.160 2.340 2.156 2.211 10,139 -0.01(-0.54%)
Dec 23, 2022 2.231 2.392 2.122 2.223 33,435 +0.02(+0.95%)
Dec 22, 2022 2.168 2.322 2.107 2.202 20,158 -0.04(-1.87%)
Dec 21, 2022 2.280 2.400 2.164 2.244 15,539 -0.04(-1.58%)
Dec 20, 2022 2.279 2.394 2.131 2.280 15,846 +0.05(+2.10%)
Dec 19, 2022 2.160 2.400 2.130 2.233 45,732 +0.06(+2.79%)
Dec 16, 2022 2.130 2.400 2.130 2.173 32,368 -0.07(-3.13%)
Dec 15, 2022 2.214 2.393 2.214 2.243 16,539 +0.02(+1.00%)
Dec 14, 2022 2.326 2.400 2.146 2.221 26,126 -0.17(-7.13%)
Dec 13, 2022 2.100 2.399 2.100 2.391 24,333 +0.08(+3.59%)
Dec 12, 2022 2.244 2.340 2.190 2.308 14,485 -0.01(-0.23%)
Dec 09, 2022 2.400 2.400 2.160 2.314 23,931 +0.14(+6.20%)
Dec 08, 2022 2.328 2.391 2.160 2.179 29,640 -0.15(-6.37%)
Dec 07, 2022 2.452 2.460 2.106 2.327 19,342 -0.11(-4.46%)
Dec 06, 2022 2.461 2.521 2.400 2.435 6,812 -0.03(-1.17%)
Dec 05, 2022 2.340 2.610 2.351 2.464 10,749 -0.08(-3.16%)
Dec 02, 2022 2.610 2.610 2.460 2.545 17,789 -0.10(-3.66%)
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.