Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerds On Site Inc (OP: NOSUF )

0.0439 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 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 27, 2022 0.0577 0 +0.00(+3.04%)
Jan 24, 2022 0.0560 0 -0.01(-20.00%)
Jan 13, 2022 0.0700 0 -0.00(-5.53%)
Jan 10, 2022 0.0741 0 +0.01(+23.50%)
Dec 31, 2021 0.0600 0.0600 0.0600 0 -0.01(-18.81%)
Dec 27, 2021 0.0739 0.0739 0.0739 0 +0.00(+2.78%)
Dec 21, 2021 0.0719 0.0719 0.0719 0 +0.02(+43.80%)
Dec 20, 2021 0.0500 0.0500 0.0500 0.0500 5,500 -0.02(-30.56%)
Dec 16, 2021 0.0720 0.0720 0.0720 0 +0.00(+1.55%)
Dec 13, 2021 0.0709 0.0709 0.0709 0 +0.00(+7.26%)
Dec 09, 2021 0.0661 0.0661 0.0661 0 -0.01(-15.26%)
Dec 08, 2021 0.0900 0.0900 0.0780 0.0780 100,000 +0.02(+34.72%)
Dec 06, 2021 0.0579 0.0579 0.0579 0 -0.01(-18.45%)
Dec 02, 2021 0.0710 0.0710 0.0710 0 +0.01(+18.33%)
Nov 30, 2021 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Nov 29, 2021 0.0645 0.0645 0.0645 0.0645 200 -0.00(-3.73%)
Nov 24, 2021 0.0670 0.0670 0.0670 0 -0.02(-19.76%)
Nov 23, 2021 0.0753 0.0835 0.0753 0.0835 10,505 +0.00(+4.38%)
Nov 18, 2021 0.0800 0.0800 0.0800 50 -0.01(-6.43%)
Nov 17, 2021 0.0855 0.0855 0.0855 0.0855 250 +0.01(+20.08%)
Nov 16, 2021 0.0710 0.0712 0.0710 0.0712 17,000 +0.00(+1.71%)
Nov 11, 2021 0.0700 0.0700 0.0700 0 -0.02(-21.26%)
Nov 09, 2021 0.0889 0.0889 0.0837 0.0889 4,517 +0.00(+3.37%)
Nov 08, 2021 0.0860 0.0860 0.0860 0.0860 1,111 +0.00(+0.00%)
Nov 04, 2021 0.0860 0.0860 0.0860 0 -0.01(-5.81%)
Nov 03, 2021 0.0905 0.0913 0.0905 0.0913 8,624 -0.01(-9.15%)
Nov 01, 2021 0.1005 0.1005 0.1005 0 -0.01(-8.88%)
Oct 28, 2021 0.1103 0.1103 0.1103 20 +0.01(+14.42%)
Oct 27, 2021 0.0964 0.0964 0.0964 0.0964 351 -0.01(-8.19%)
Oct 26, 2021 0.1050 0.1050 0.1050 0.1050 60,000 -0.01(-11.62%)
Oct 25, 2021 0.1188 0.1188 0.1188 0.1188 1,506 +0.00(+0.51%)
Oct 21, 2021 0.1182 0.1182 0.1182 0 +0.01(+12.79%)
Oct 20, 2021 0.1124 0.1124 0.1048 0.1048 100,050 -0.00(-2.96%)
Oct 18, 2021 0.1080 0.1080 0.1080 0 -0.02(-16.60%)
Oct 15, 2021 0.1081 0.1295 0.1010 0.1295 50,001 +0.02(+19.80%)
Oct 14, 2021 0.1148 0.1148 0.1081 0.1081 35,430 -0.00(-2.61%)
Oct 11, 2021 0.1110 0.1110 0.1110 0 -0.02(-18.02%)
Oct 04, 2021 0.1354 0.1354 0.1354 0 +0.00(+1.80%)
Sep 28, 2021 0.1330 0.1330 0.1330 0 -0.01(-6.67%)
Sep 27, 2021 0.1425 0.1425 0.1425 0.1425 12,427 +0.01(+10.12%)
Sep 24, 2021 0.1294 0.1294 0.1196 0.1294 15,078 +0.02(+15.74%)
Sep 22, 2021 0.1118 0.1118 0.1118 0 -0.00(-2.78%)
Sep 20, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 17, 2021 0.1200 0.1200 0.1200 0.1200 9,646 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Sep 15, 2021 0.1200 0.1200 0.1200 0.1200 354 +0.00(+0.00%)
Sep 13, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.61%)
Sep 10, 2021 0.1258 0.1258 0.1258 0.1258 6,000 -0.00(-2.71%)
Sep 09, 2021 0.1293 0.1293 0.1293 0.1293 20,000 -0.01(-4.29%)
Sep 07, 2021 0.1351 0.1351 0.1351 0 +0.00(+0.07%)
Sep 03, 2021 0.1339 0.1359 0.1339 0.1350 2,300 -0.00(-2.88%)
Aug 31, 2021 0.1390 0.1390 0.1390 0 +0.01(+3.73%)
Aug 30, 2021 0.1600 0.1600 0.1340 0.1340 23,361 +0.00(+0.75%)
Aug 27, 2021 0.1634 0.1728 0.1330 0.1330 26,250 -0.03(-18.85%)
Aug 26, 2021 0.1500 0.1639 0.1500 0.1639 28,475 +0.03(+20.07%)
Aug 25, 2021 0.1365 0.1365 0.1365 0.1365 2,000 +0.00(+0.00%)
Aug 24, 2021 0.1500 0.1500 0.1365 0.1365 14,000 +0.01(+7.82%)
Aug 23, 2021 0.1266 0.1266 0.1266 0.1266 1,727 -0.01(-8.92%)
Aug 20, 2021 0.1390 0.1390 0.1390 0.1390 2,000 -0.01(-7.33%)
Aug 19, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.03(+27.44%)
Aug 18, 2021 0.1179 0.1179 0.1177 0.1177 6,577 +0.01(+7.00%)
Aug 13, 2021 0.1100 0.1100 0.1100 0 -0.01(-7.64%)
Aug 12, 2021 0.1191 0.1191 0.1191 0.1191 4,200 +0.00(+3.30%)
Aug 10, 2021 0.1153 0.1153 0.1153 0 -0.01(-11.51%)
Aug 09, 2021 0.1354 0.1371 0.1303 0.1303 2,705 +0.00(+2.68%)
Aug 02, 2021 0.1269 0.1269 0.1269 0 -0.00(-2.01%)
Jul 29, 2021 0.1295 0.1295 0.1295 0 +0.01(+7.92%)
Jul 27, 2021 0.1200 0.1200 0.1200 0 +0.01(+10.70%)
Jul 22, 2021 0.1084 0.1084 0.1084 0 -0.03(-19.76%)
Jul 20, 2021 0.1351 0.1351 0.1351 0 +0.01(+5.88%)
Jul 19, 2021 0.1276 0.1276 0.1276 0.1276 7,000 +0.00(+0.00%)
Jul 15, 2021 0.1276 0.1276 0.1276 68 +0.00(+2.99%)
Jul 14, 2021 0.1431 0.1431 0.1239 0.1239 943 -0.01(-7.54%)
Jul 13, 2021 0.1300 0.1400 0.1300 0.1340 75,900 +0.01(+5.51%)
Jul 12, 2021 0.1111 0.1270 0.1111 0.1270 50,150 +0.01(+4.79%)
Jul 09, 2021 0.1098 0.1212 0.1098 0.1212 21,300 -0.00(-0.41%)
Jul 08, 2021 0.1217 0.1217 0.1217 0.1217 200 +0.01(+8.86%)
Jul 07, 2021 0.1268 0.1268 0.1118 0.1118 3,300 -0.02(-16.19%)
Jul 06, 2021 0.1020 0.1334 0.1020 0.1334 2,520 +0.01(+12.01%)
Jul 02, 2021 0.1166 0.1191 0.1166 0.1191 6,000 -0.01(-8.38%)
Jul 01, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jun 30, 2021 0.1160 0.1263 0.1160 0.1200 38,168 -0.01(-7.69%)
Jun 29, 2021 0.1300 0.1300 0.1164 0.1300 177,555 +0.00(+0.15%)
Jun 24, 2021 0.1298 0.1298 0.1298 0 -0.00(-1.14%)
Jun 23, 2021 0.1260 0.1313 0.1260 0.1313 7,250 +0.00(+1.70%)
Jun 22, 2021 0.1291 0.1291 0.1291 0.1291 1,500 -0.01(-7.79%)
Jun 21, 2021 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+5.34%)
Jun 18, 2021 0.1340 0.1340 0.1329 0.1329 2,000 -0.02(-10.26%)
Jun 17, 2021 0.1600 0.1600 0.1481 0.1481 28,353 +0.02(+15.61%)
Jun 16, 2021 0.1400 0.1408 0.1281 0.1281 2,791 -0.00(-1.46%)
Jun 15, 2021 0.1570 0.1570 0.1250 0.1300 18,000 +0.00(+0.70%)
Jun 14, 2021 0.1291 0.1291 0.1291 0.1291 1,000 -0.01(-9.21%)
Jun 11, 2021 0.1423 0.1423 0.1399 0.1422 12,878 -0.00(-3.27%)
Jun 09, 2021 0.1470 0.1470 0.1470 0 +0.02(+14.04%)
Jun 08, 2021 0.1300 0.1372 0.1289 0.1289 11,729 -0.00(-0.85%)
Jun 07, 2021 0.1200 0.1300 0.1200 0.1300 7,000 +0.00(+0.00%)
Jun 04, 2021 0.1516 0.1516 0.1300 0.1300 13,100 -0.02(-14.08%)
Jun 03, 2021 0.1290 0.1710 0.1290 0.1513 8,900 -0.01(-4.54%)
Jun 02, 2021 0.1600 0.1668 0.1464 0.1585 15,999 +0.00(+2.26%)
Jun 01, 2021 0.1650 0.1650 0.1550 0.1550 4,500 +0.02(+14.48%)
May 28, 2021 0.1350 0.1583 0.1350 0.1354 34,050 -0.01(-7.89%)
May 27, 2021 0.1276 0.1747 0.1276 0.1470 62,132 +0.05(+56.05%)
May 26, 2021 0.0822 0.1169 0.0822 0.0942 39,100 +0.01(+6.32%)
May 25, 2021 0.0822 0.0983 0.0822 0.0886 20,307 -0.01(-12.45%)
May 20, 2021 0.1012 0.1012 0.1012 0 +0.01(+13.71%)
May 18, 2021 0.0890 0.0890 0.0890 0 -0.01(-9.46%)
May 17, 2021 0.0972 0.0992 0.0972 0.0983 5,250 -0.02(-13.54%)
May 14, 2021 0.1100 0.1137 0.1100 0.1137 3,500 +0.00(+3.36%)
May 13, 2021 0.1146 0.1146 0.1100 0.1100 5,450 -0.00(-3.51%)
May 12, 2021 0.0950 0.1140 0.0950 0.1140 3,400 +0.01(+14.00%)
May 11, 2021 0.1000 0.1102 0.1000 0.1000 11,400 +0.00(+3.09%)
May 10, 2021 0.0970 0.0970 0.0970 0.0970 2,680 -0.02(-15.80%)
May 07, 2021 0.1132 0.1152 0.1132 0.1152 5,200 +0.02(+22.95%)
May 06, 2021 0.0976 0.0989 0.0937 0.0937 11,270 -0.01(-5.35%)
May 05, 2021 0.1077 0.1109 0.0989 0.0990 13,600 -0.01(-11.45%)
May 04, 2021 0.1172 0.1172 0.1118 0.1118 12,100 -0.02(-12.11%)
May 03, 2021 0.1272 0.1272 0.1272 0.1272 6,400 -0.00(-2.90%)
Apr 30, 2021 0.1310 0.1310 0.1310 0.1310 29,000 +0.01(+7.91%)
Apr 29, 2021 0.1214 0.1214 0.1214 0.1214 1,175 -0.03(-19.07%)
Apr 28, 2021 0.1070 0.1500 0.1070 0.1500 2,822 +0.03(+20.97%)
Apr 27, 2021 0.1170 0.1250 0.1170 0.1240 3,971 -0.00(-0.80%)
Apr 26, 2021 0.1150 0.1423 0.1150 0.1250 1,460 -0.00(-2.34%)
Apr 23, 2021 0.1278 0.1343 0.1278 0.1280 62,300 -0.02(-14.21%)
Apr 22, 2021 0.1820 0.1820 0.1492 0.1492 12,100 +0.01(+4.26%)
Apr 21, 2021 0.1232 0.1431 0.1232 0.1431 47,700 +0.02(+17.78%)
Apr 20, 2021 0.1275 0.1383 0.1215 0.1215 59,170 -0.01(-4.71%)
Apr 19, 2021 0.1600 0.1600 0.1250 0.1275 205,327 -0.00(-1.92%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 38,500 -0.01(-3.70%)
Apr 15, 2021 0.1497 0.1497 0.1350 0.1350 18,282 -0.01(-3.57%)
Apr 14, 2021 0.1263 0.1443 0.1263 0.1400 158,967 -0.01(-6.04%)
Apr 13, 2021 0.1457 0.1490 0.1457 0.1490 835 -0.02(-11.04%)
Apr 09, 2021 0.1655 0.1675 0.1655 0.1675 400 +0.02(+11.44%)
Apr 08, 2021 0.1617 0.1617 0.1503 0.1503 7,730 +0.00(+0.27%)
Apr 07, 2021 0.1682 0.1682 0.1499 0.1499 3,313 +0.00(+1.28%)
Apr 06, 2021 0.1725 0.1725 0.1480 0.1480 805 -0.01(-8.13%)
Apr 05, 2021 0.1490 0.1775 0.1490 0.1611 10,890 +0.00(+0.94%)
Apr 01, 2021 0.1573 0.1607 0.1532 0.1596 35,900 +0.01(+6.33%)
Mar 31, 2021 0.1500 0.1605 0.1500 0.1501 2,529 +0.03(+20.08%)
Mar 30, 2021 0.1450 0.1450 0.1250 0.1250 25,450 -0.02(-11.28%)
Mar 29, 2021 0.1467 0.1500 0.1382 0.1409 19,871 -0.00(-3.23%)
Mar 26, 2021 0.1446 0.1471 0.1433 0.1456 6,200 +0.00(+2.68%)
Mar 25, 2021 0.1424 0.1427 0.1380 0.1418 9,535 -0.00(-1.80%)
Mar 24, 2021 0.1635 0.1635 0.1392 0.1444 36,763 -0.00(-3.09%)
Mar 23, 2021 0.1451 0.1624 0.1450 0.1490 45,950 -0.01(-3.50%)
Mar 22, 2021 0.1527 0.1799 0.1526 0.1544 6,850 -0.00(-2.28%)
Mar 19, 2021 0.1506 0.1611 0.1506 0.1580 6,500 -0.00(-1.68%)
Mar 18, 2021 0.1479 0.1607 0.1450 0.1607 20,190 -0.01(-3.13%)
Mar 17, 2021 0.1587 0.1659 0.1472 0.1659 29,058 +0.01(+8.57%)
Mar 16, 2021 0.1553 0.1779 0.1440 0.1528 12,862 -0.02(-13.67%)
Mar 15, 2021 0.1907 0.2080 0.1600 0.1770 63,110 -0.01(-5.85%)
Mar 12, 2021 0.1800 0.1881 0.1800 0.1880 22,200 +0.01(+5.15%)
Mar 11, 2021 0.1858 0.1878 0.1747 0.1788 14,423 +0.00(+2.17%)
Mar 10, 2021 0.1880 0.1880 0.1520 0.1750 100,835 +0.01(+6.25%)
Mar 09, 2021 0.2310 0.2310 0.1647 0.1647 36,793 -0.02(-12.16%)
Mar 08, 2021 0.1597 0.1875 0.1410 0.1875 124,586 +0.04(+29.31%)
Mar 05, 2021 0.1668 0.1779 0.1371 0.1450 111,200 -0.04(-19.44%)
Mar 04, 2021 0.2120 0.2275 0.1628 0.1800 218,193 -0.06(-25.40%)
Mar 03, 2021 0.2581 0.2900 0.2372 0.2413 201,822 -0.04(-13.36%)
Mar 02, 2021 0.3057 0.3420 0.2413 0.2785 296,819 -0.01(-3.77%)
Mar 01, 2021 0.2152 0.3341 0.2152 0.2894 575,308 +0.12(+68.26%)
Feb 26, 2021 0.2098 0.2430 0.1534 0.1720 132,400 -0.01(-4.44%)
Feb 25, 2021 0.1772 0.1942 0.1599 0.1800 487,930 +0.00(+2.33%)
Feb 24, 2021 0.1630 0.1900 0.1487 0.1759 173,388 +0.03(+20.81%)
Feb 23, 2021 0.1400 0.1822 0.1371 0.1456 58,986 -0.00(-1.36%)
Feb 22, 2021 0.1279 0.1801 0.0920 0.1476 114,366 +0.08(+115.79%)
Feb 19, 2021 0.0609 0.0810 0.0596 0.0684 24,400 +0.02(+34.65%)
Feb 18, 2021 0.0599 0.0599 0.0500 0.0508 24,860 -0.00(-8.14%)
Feb 17, 2021 0.0540 0.0685 0.0511 0.0553 21,750 +0.00(+2.41%)
Feb 16, 2021 0.0553 0.0600 0.0532 0.0540 74,045 +0.00(+1.50%)
Feb 12, 2021 0.0460 0.0565 0.0460 0.0532 61,600 +0.01(+33.00%)
Feb 11, 2021 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-4.76%)
Feb 10, 2021 0.0427 0.0427 0.0420 0.0420 33,500 -0.00(-1.18%)
Feb 09, 2021 0.0425 0.0425 0.0425 0.0425 1,648 +0.01(+29.97%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.