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 )

1.950 -0.100 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 04, 2024 2.040 2.090 1.810 1.950 82,029 -0.10(-4.88%)
Oct 03, 2024 2.100 2.178 2.020 2.050 119,687 -0.22(-9.69%)
Oct 02, 2024 2.380 2.440 2.215 2.270 52,453 -0.10(-4.42%)
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 +0.22(+6.86%)
Sep 20, 2024 3.150 3.267 2.853 3.135 92,119 +0.04(+1.46%)
Sep 19, 2024 3.159 3.296 2.940 3.090 59,920 -0.13(-4.10%)
Sep 18, 2024 3.236 3.360 3.153 3.222 5,228 -0.02(-0.56%)
Sep 17, 2024 3.297 3.405 3.151 3.240 18,305 -0.06(-1.73%)
Sep 16, 2024 3.240 3.420 3.180 3.297 9,964 +0.07(+2.14%)
Sep 13, 2024 3.360 3.360 3.151 3.228 9,032 +0.02(+0.65%)
Sep 12, 2024 3.147 3.450 3.135 3.207 8,493 +0.07(+2.10%)
Sep 11, 2024 3.090 3.228 3.045 3.141 8,170 +0.07(+2.20%)
Sep 10, 2024 3.038 3.093 3.015 3.074 12,511 -0.07(-2.38%)
Sep 09, 2024 3.030 3.210 3.024 3.148 4,368 +0.03(+0.96%)
Sep 06, 2024 3.074 3.147 3.000 3.119 7,372 +0.06(+1.86%)
Sep 05, 2024 3.055 3.141 3.022 3.062 11,165 -0.03(-0.97%)
Sep 04, 2024 3.000 3.750 2.940 3.091 94,271 +0.16(+5.58%)
Sep 03, 2024 3.150 3.148 2.874 2.928 21,074 -0.22(-6.87%)
Aug 30, 2024 3.240 3.240 2.850 3.144 100,539 +0.02(+0.72%)
Aug 29, 2024 3.276 3.276 2.865 3.122 272,764 -0.03(-0.90%)
Aug 28, 2024 3.375 3.510 3.150 3.150 11,191 -0.25(-7.37%)
Aug 27, 2024 3.516 3.750 3.317 3.401 4,882 -0.23(-6.32%)
Aug 26, 2024 3.735 3.735 3.490 3.630 6,715 +0.12(+3.51%)
Aug 23, 2024 3.301 3.597 3.301 3.507 6,441 +0.20(+5.98%)
Aug 22, 2024 3.600 3.600 3.303 3.309 11,346 -0.22(-6.13%)
Aug 21, 2024 3.702 3.748 3.465 3.525 6,498 +0.00(+0.00%)
Aug 20, 2024 3.450 3.748 3.297 3.525 10,279 -0.04(-1.22%)
Aug 19, 2024 3.606 3.977 3.473 3.568 28,896 -0.11(-2.90%)
Aug 16, 2024 3.150 3.825 3.150 3.675 46,279 +0.39(+11.87%)
Aug 15, 2024 3.215 3.429 3.105 3.285 9,076 -0.13(-3.95%)
Aug 14, 2024 3.248 3.449 3.003 3.420 14,248 +0.18(+5.56%)
Aug 13, 2024 3.129 3.248 3.076 3.240 10,753 +0.12(+3.70%)
Aug 12, 2024 3.180 3.288 2.854 3.124 14,654 -0.04(-1.19%)
Aug 09, 2024 3.435 3.523 3.095 3.162 15,075 -0.21(-6.19%)
Aug 08, 2024 3.225 3.449 3.015 3.370 16,330 +0.21(+6.75%)
Aug 07, 2024 3.272 3.450 3.150 3.158 8,892 -0.22(-6.40%)
Aug 06, 2024 3.159 3.450 3.090 3.373 10,872 +0.20(+6.39%)
Aug 05, 2024 3.150 3.447 3.150 3.171 15,120 -0.30(-8.52%)
Aug 02, 2024 2.850 3.733 2.850 3.466 23,253 -0.40(-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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.