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

On24 Inc (NY: ONTF )

5.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 7.700 7.740 7.555 7.610 1,047,195 -0.07(-0.91%)
Nov 29, 2023 7.540 7.730 7.540 7.680 426,262 +0.20(+2.67%)
Nov 28, 2023 7.310 7.525 7.300 7.480 422,394 +0.16(+2.19%)
Nov 27, 2023 7.290 7.385 7.190 7.320 385,274 +0.03(+0.41%)
Nov 24, 2023 7.090 7.330 7.090 7.290 353,374 +0.20(+2.82%)
Nov 22, 2023 7.100 7.155 7.050 7.090 261,862 +0.08(+1.14%)
Nov 21, 2023 6.970 7.050 6.885 7.010 360,391 -0.04(-0.57%)
Nov 20, 2023 6.850 7.055 6.850 7.050 408,754 +0.17(+2.47%)
Nov 17, 2023 6.770 6.880 6.710 6.880 385,898 +0.10(+1.47%)
Nov 16, 2023 6.980 7.065 6.770 6.780 266,401 -0.26(-3.69%)
Nov 15, 2023 7.130 7.200 6.965 7.040 370,768 -0.12(-1.68%)
Nov 14, 2023 7.090 7.290 6.920 7.160 826,047 +0.24(+3.47%)
Nov 13, 2023 6.770 6.960 6.770 6.920 302,538 +0.07(+1.02%)
Nov 10, 2023 6.580 6.880 6.550 6.850 468,329 +0.27(+4.10%)
Nov 09, 2023 6.630 6.700 6.340 6.580 482,463 -0.16(-2.37%)
Nov 08, 2023 6.880 7.220 6.590 6.740 782,627 +0.29(+4.50%)
Nov 07, 2023 6.270 6.450 6.250 6.450 325,705 +0.20(+3.20%)
Nov 06, 2023 6.370 6.370 6.230 6.250 168,924 -0.08(-1.26%)
Nov 03, 2023 6.200 6.340 6.100 6.330 254,968 +0.25(+4.11%)
Nov 02, 2023 6.130 6.200 6.010 6.080 213,089 +0.01(+0.16%)
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.