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 (%)
Mar 31, 2020 0.0322 0.0322 0.0322 0.0322 1,500 -0.00(-0.62%)
Mar 19, 2020 0.0324 0.0324 0.0324 0 +0.00(+0.00%)
Mar 04, 2020 0.0324 0.0324 0.0324 0 -0.02(-33.88%)
Feb 21, 2020 0.0490 0.0490 0.0490 0 -0.00(-3.92%)
Feb 20, 2020 0.0430 0.0510 0.0430 0.0510 35,500 +0.02(+77.08%)
Feb 11, 2020 0.0288 0.0288 0.0288 0 -0.00(-11.93%)
Feb 05, 2020 0.0327 0.0327 0.0327 0 -0.01(-24.65%)
Feb 04, 2020 0.0434 0.0434 0.0434 0.0434 528 -0.00(-8.25%)
Jan 31, 2020 0.0473 0.0473 0.0473 0 +0.01(+25.46%)
Jan 29, 2020 0.0377 0.0377 0.0377 0 -0.00(-5.75%)
Jan 21, 2020 0.0400 0.0400 0.0400 0 +0.01(+32.01%)
Jan 13, 2020 0.0303 0.0303 0.0303 0 +0.00(+0.00%)
Dec 19, 2019 0.0303 0.0303 0.0303 0 -0.01(-30.98%)
Dec 18, 2019 0.0400 0.0439 0.0400 0.0439 31,000 +0.00(+7.60%)
Dec 17, 2019 0.0380 0.0408 0.0380 0.0408 8,695 -0.02(-29.04%)
Dec 09, 2019 0.0575 0.0575 0.0575 0 +0.01(+22.08%)
Nov 22, 2019 0.0471 0.0471 0.0471 0 -0.01(-12.78%)
Nov 19, 2019 0.0540 0.0540 0.0540 0 +0.00(+2.08%)
Nov 18, 2019 0.0529 0.0529 0.0529 0.0529 1,000 +0.00(+3.12%)
Nov 06, 2019 0.0513 0.0513 0.0513 0 -0.02(-31.51%)
Oct 18, 2019 0.0749 0.0749 0.0749 0 -0.01(-6.38%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.96%)
Oct 16, 2019 0.0777 0.0777 0.0777 0.0777 757 -0.02(-21.52%)
Oct 10, 2019 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Oct 08, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 26, 2019 0.0950 0.0950 0.0950 0 +0.02(+21.95%)
Sep 25, 2019 0.0779 0.0779 0.0779 0.0779 8,000 +0.00(+4.01%)
Sep 18, 2019 0.0749 0.0749 0.0749 0 -0.01(-10.62%)
Sep 04, 2019 0.0838 0.0838 0.0838 0 +0.01(+9.69%)
Aug 27, 2019 0.0764 0.0764 0.0764 0 -0.03(-29.13%)
Aug 16, 2019 0.1078 0.1078 0.1078 0 +0.01(+14.07%)
Aug 02, 2019 0.0945 0.0945 0.0945 0 -0.01(-5.03%)
Jul 30, 2019 0.0995 0.0995 0.0995 0 -0.01(-5.69%)
Jul 26, 2019 0.1055 0.1055 0.1055 0 -0.00(-2.59%)
Jul 24, 2019 0.1083 0.1083 0.1083 0 -0.00(-1.81%)
Jul 23, 2019 0.1138 0.1138 0.1103 0.1103 5,500 -0.00(-3.67%)
Jul 22, 2019 0.1145 0.1145 0.1145 0.1145 130 -0.02(-11.92%)
Jul 16, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.08%)
Jul 12, 2019 0.1399 0.1399 0.1399 0 -0.00(-1.13%)
Jul 10, 2019 0.1415 0.1415 0.1415 0 -0.02(-14.24%)
Jul 08, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 25, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.71%)
Jun 24, 2019 0.1590 0.1591 0.1552 0.1591 18,000 +0.01(+4.33%)
Jun 14, 2019 0.1525 0.1525 0.1525 0 -0.01(-5.40%)
Jun 13, 2019 0.1652 0.1652 0.1612 0.1612 7,700 +0.00(+1.70%)
Jun 11, 2019 0.1585 0.1585 0.1585 0 +0.00(+2.19%)
Jun 05, 2019 0.1551 0.1551 0.1551 0 -0.02(-9.83%)
Jun 04, 2019 0.1754 0.1770 0.1720 0.1720 1,756 +0.02(+10.26%)
May 31, 2019 0.1560 0.1560 0.1560 0 -0.01(-8.02%)
May 30, 2019 0.1696 0.1696 0.1696 0.1696 300 -0.00(-1.68%)
May 21, 2019 0.1725 0.1725 0.1725 0 +0.00(+0.17%)
May 16, 2019 0.1722 0.1722 0.1722 0 -0.01(-4.60%)
May 15, 2019 0.1816 0.1816 0.1805 0.1805 735 +0.00(+0.61%)
May 14, 2019 0.1794 0.1794 0.1794 0.1794 250 +0.01(+7.43%)
May 13, 2019 0.1700 0.1704 0.1670 0.1670 41,670 -0.01(-5.01%)
May 10, 2019 0.1710 0.1758 0.1710 0.1758 9,000 +0.01(+3.41%)
May 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+2.41%)
May 01, 2019 0.1670 0.1670 0.1660 0.1660 5,777 -0.01(-6.58%)
Apr 30, 2019 0.2020 0.2020 0.1777 0.1777 19,500 +0.00(+0.40%)
Apr 29, 2019 0.1770 0.1770 0.1770 0.1770 1,000 +0.01(+3.15%)
Apr 26, 2019 0.1716 0.1716 0.1716 0.1716 500 -0.01(-6.23%)
Apr 25, 2019 0.2028 0.2028 0.1830 0.1830 2,300 -0.01(-5.08%)
Apr 24, 2019 0.1793 0.1928 0.1793 0.1928 7,450 +0.03(+21.11%)
Apr 22, 2019 0.1730 0.1730 0.1555 0.1592 16,400 -0.01(-6.35%)
Apr 18, 2019 0.1732 0.1732 0.1700 0.1700 5,800 -0.02(-8.41%)
Apr 17, 2019 0.1911 0.1911 0.1856 0.1856 9,500 +0.00(+1.14%)
Apr 16, 2019 0.1835 0.1835 0.1835 0.1835 100 -0.02(-7.79%)
Apr 15, 2019 0.1900 0.1990 0.1872 0.1990 3,280 +0.00(+0.71%)
Apr 12, 2019 0.1992 0.1992 0.1976 0.1976 11,000 -0.00(-0.85%)
Apr 11, 2019 0.2094 0.2142 0.1973 0.1993 25,622 -0.00(-0.35%)
Apr 10, 2019 0.1910 0.2050 0.1910 0.2000 72,702 +0.01(+5.15%)
Apr 09, 2019 0.1900 0.1902 0.1900 0.1902 1,820 -0.01(-4.90%)
Apr 08, 2019 0.2026 0.2043 0.2000 0.2000 2,700 -0.00(-1.77%)
Apr 05, 2019 0.2036 0.2070 0.2035 0.2036 3,200 -0.00(-2.35%)
Apr 04, 2019 0.2190 0.2202 0.2085 0.2085 18,980 +0.00(+0.00%)
Apr 03, 2019 0.2138 0.2158 0.2085 0.2085 6,883 -0.00(-1.56%)
Apr 02, 2019 0.1989 0.2137 0.1989 0.2118 14,100 +0.02(+12.66%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.