Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ontrak Inc
(NQ:
OTRK
)
2.375
-0.055 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
+3.14(+1502.87%)
Sep 20, 2024
0.2100
0.2178
0.1902
0.2090
1,381,786
+0.00(+1.46%)
Sep 19, 2024
0.2106
0.2197
0.1960
0.2060
898,810
-0.01(-4.10%)
Sep 18, 2024
0.2157
0.2240
0.2102
0.2148
78,432
-0.00(-0.56%)
Sep 17, 2024
0.2198
0.2270
0.2101
0.2160
274,583
-0.00(-1.73%)
Sep 16, 2024
0.2160
0.2280
0.2120
0.2198
149,474
+0.00(+2.14%)
Sep 13, 2024
0.2240
0.2240
0.2101
0.2152
135,492
+0.00(+0.65%)
Sep 12, 2024
0.2098
0.2300
0.2090
0.2138
127,400
+0.00(+2.10%)
Sep 11, 2024
0.2060
0.2152
0.2030
0.2094
122,558
+0.00(+2.20%)
Sep 10, 2024
0.2025
0.2062
0.2010
0.2049
187,665
-0.01(-2.38%)
Sep 09, 2024
0.2020
0.2140
0.2016
0.2099
65,522
+0.00(+0.96%)
Sep 06, 2024
0.2049
0.2098
0.2000
0.2079
110,582
+0.00(+1.86%)
Sep 05, 2024
0.2037
0.2094
0.2015
0.2041
167,477
-0.00(-0.97%)
Sep 04, 2024
0.2000
0.2500
0.1960
0.2061
1,414,079
+0.01(+5.58%)
Sep 03, 2024
0.2100
0.2099
0.1916
0.1952
316,113
-0.01(-6.87%)
Aug 30, 2024
0.2160
0.2160
0.1900
0.2096
1,508,086
+0.00(+0.72%)
Aug 29, 2024
0.2184
0.2184
0.1910
0.2081
4,091,468
-0.00(-0.90%)
Aug 28, 2024
0.2250
0.2340
0.2100
0.2100
167,878
-0.02(-7.37%)
Aug 27, 2024
0.2344
0.2500
0.2211
0.2267
73,244
-0.02(-6.32%)
Aug 26, 2024
0.2490
0.2490
0.2327
0.2420
100,734
+0.01(+3.51%)
Aug 23, 2024
0.2201
0.2398
0.2201
0.2338
96,621
+0.01(+5.98%)
Aug 22, 2024
0.2400
0.2400
0.2202
0.2206
170,202
-0.01(-6.13%)
Aug 21, 2024
0.2468
0.2499
0.2310
0.2350
97,477
+0.00(+0.00%)
Aug 20, 2024
0.2300
0.2499
0.2198
0.2350
154,186
-0.00(-1.22%)
Aug 19, 2024
0.2404
0.2651
0.2315
0.2379
433,443
-0.01(-2.90%)
Aug 16, 2024
0.2100
0.2550
0.2100
0.2450
694,197
+0.03(+11.87%)
Aug 15, 2024
0.2143
0.2286
0.2070
0.2190
136,142
-0.01(-3.95%)
Aug 14, 2024
0.2165
0.2299
0.2002
0.2280
213,725
+0.01(+5.56%)
Aug 13, 2024
0.2086
0.2165
0.2051
0.2160
161,298
+0.01(+3.70%)
Aug 12, 2024
0.2120
0.2192
0.1903
0.2083
219,821
-0.00(-1.19%)
Aug 09, 2024
0.2290
0.2349
0.2063
0.2108
226,132
-0.01(-6.19%)
Aug 08, 2024
0.2150
0.2299
0.2010
0.2247
244,961
+0.01(+6.75%)
Aug 07, 2024
0.2181
0.2300
0.2100
0.2105
133,394
-0.01(-6.40%)
Aug 06, 2024
0.2106
0.2300
0.2060
0.2249
163,085
+0.01(+6.39%)
Aug 05, 2024
0.2100
0.2298
0.2100
0.2114
226,809
-0.02(-8.52%)
Aug 02, 2024
0.1900
0.2489
0.1900
0.2311
348,801
-0.03(-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
.