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

(OP: NASO )

0.0093 +0.0033 (+55.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 17, 2024 0.0080 0.0105 0.0080 0.0093 60,000 +0.00(+55.00%)
May 16, 2024 0.0089 0.0101 0.0058 0.0060 340,000 -0.00(-25.00%)
May 15, 2024 0.0080 0.0087 0.0080 0.0080 276,650 -0.00(-11.11%)
May 14, 2024 0.0090 0.0150 0.0090 0.0090 41,400 +0.00(+12.50%)
May 13, 2024 0.0100 0.0100 0.0074 0.0080 69,712 -0.00(-20.00%)
May 10, 2024 0.0079 0.0100 0.0079 0.0100 40,061 +0.00(+0.00%)
May 09, 2024 0.0090 0.0100 0.0088 0.0100 134,000 +0.00(+0.00%)
May 08, 2024 0.0095 0.0100 0.0079 0.0100 18,760 +0.00(+0.00%)
May 07, 2024 0.0094 0.0100 0.0094 0.0100 128,500 -0.01(-37.11%)
May 06, 2024 0.0159 0.0159 0.0101 0.0159 31,000 -0.00(-0.62%)
May 03, 2024 0.0100 0.0160 0.0100 0.0160 148,213 +0.01(+60.00%)
May 02, 2024 0.0159 0.0159 0.0090 0.0100 261,200 -0.01(-37.11%)
May 01, 2024 0.0110 0.0159 0.0104 0.0159 50,062 +0.01(+52.88%)
Apr 30, 2024 0.0105 0.0105 0.0104 0.0104 50,000 -0.00(-28.28%)
Apr 26, 2024 0.0145 0 +0.00(+45.00%)
Apr 23, 2024 0.0100 0 -0.00(-2.91%)
Apr 22, 2024 0.0105 0.0110 0.0098 0.0103 280,030 -0.00(-1.90%)
Apr 19, 2024 0.0105 0.0105 0.0105 0.0105 40,000 -0.00(-4.55%)
Apr 18, 2024 0.0135 0.0135 0.0110 0.0110 2,000 -0.01(-33.33%)
Apr 17, 2024 0.0165 0.0165 0.0165 0.0165 500 +0.00(+0.00%)
Apr 16, 2024 0.0138 0.0165 0.0138 0.0165 7,500 -0.00(-2.94%)
Apr 15, 2024 0.0170 0.0170 0.0170 0.0170 125 +0.00(+0.00%)
Apr 12, 2024 0.0138 0.0170 0.0138 0.0170 202 +0.00(+0.00%)
Apr 08, 2024 0.0170 0 +0.00(+11.11%)
Apr 05, 2024 0.0180 0.0180 0.0153 0.0153 25,500 -0.00(-6.71%)
Apr 02, 2024 0.0164 0 -0.00(-3.53%)
Apr 01, 2024 0.0170 0.0170 0.0170 0.0170 20,000 +0.00(+0.00%)
Mar 28, 2024 0.0170 0.0170 0.0170 0.0170 139,620 +0.00(+0.00%)
Mar 27, 2024 0.0148 0.0170 0.0148 0.0170 30,000 +0.00(+40.50%)
Mar 25, 2024 0.0121 0 -0.00(-6.92%)
Mar 22, 2024 0.0130 0.0132 0.0130 0.0130 29,000 +0.00(+7.44%)
Mar 21, 2024 0.0155 0.0155 0.0121 0.0121 8,500 -0.01(-39.20%)
Mar 15, 2024 0.0199 0 +0.00(+0.00%)
Mar 13, 2024 0.0199 0 +0.00(+32.67%)
Mar 12, 2024 0.0175 0.0175 0.0144 0.0150 59,201 +0.00(+0.00%)
Mar 11, 2024 0.0150 0.0150 0.0144 0.0150 258,066 +0.00(+0.00%)
Mar 08, 2024 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Mar 07, 2024 0.0144 0.0150 0.0144 0.0150 84,980 +0.00(+4.17%)
Mar 06, 2024 0.0144 0.0144 0.0144 0.0144 10,000 -0.00(-1.37%)
Mar 04, 2024 0.0146 0 -0.00(-2.67%)
Mar 01, 2024 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-18.48%)
Feb 23, 2024 0.0184 0 +0.00(+0.00%)
Feb 21, 2024 0.0184 0 +0.00(+2.22%)
Feb 20, 2024 0.0180 0.0180 0.0180 0.0180 35,000 +0.00(+2.86%)
Feb 16, 2024 0.0190 0.0190 0.0175 0.0175 31,036 +0.00(+0.00%)
Feb 15, 2024 0.0190 0.0190 0.0175 0.0175 56,245 -0.00(-5.41%)
Feb 14, 2024 0.0185 0.0185 0.0185 0.0185 8,450 +0.00(+2.21%)
Feb 13, 2024 0.0181 0.0190 0.0181 0.0181 21,600 +0.00(+13.13%)
Feb 12, 2024 0.0151 0.0160 0.0151 0.0160 19,625 -0.00(-4.76%)
Feb 09, 2024 0.0168 0.0168 0.0168 0.0168 101 -0.00(-11.58%)
Feb 08, 2024 0.0162 0.0200 0.0140 0.0190 727,018 -0.01(-36.45%)
Feb 01, 2024 0.0299 0 +0.00(+0.00%)
Jan 31, 2024 0.0299 0.0299 0.0299 0.0299 10,250 +0.00(+6.79%)
Jan 29, 2024 0.0280 0 -0.00(-6.04%)
Jan 26, 2024 0.0271 0.0299 0.0230 0.0298 39,583 +0.01(+49.00%)
Jan 24, 2024 0.0200 0 -0.00(-0.50%)
Jan 22, 2024 0.0201 0 -0.00(-4.29%)
Jan 19, 2024 0.0210 0.0290 0.0210 0.0210 22,840 +0.00(+4.48%)
Jan 18, 2024 0.0201 0.0201 0.0201 0.0201 20,000 +0.00(+0.50%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 16, 2024 0.0210 0.0210 0.0200 0.0200 36,750 -0.01(-20.00%)
Jan 12, 2024 0.0230 0.0250 0.0230 0.0250 227,791 -0.00(-6.37%)
Jan 10, 2024 0.0267 0 -0.00(-4.64%)
Jan 05, 2024 0.0280 0 +0.01(+46.60%)
Jan 02, 2024 0.0191 0 -0.00(-11.16%)
Dec 29, 2023 0.0215 0.0215 0.0215 0.0215 23,200 +0.00(+0.00%)
Dec 28, 2023 0.0215 0.0215 0.0215 0.0215 20,000 +0.00(+0.47%)
Dec 27, 2023 0.0300 0.0300 0.0126 0.0214 31,279 +0.00(+7.00%)
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 22,200 +0.00(+0.00%)
Dec 19, 2023 0.0200 0 +0.00(+0.00%)
Dec 15, 2023 0.0200 0 -0.00(-10.71%)
Dec 14, 2023 0.0225 0.0247 0.0224 0.0224 64,540 -0.00(-0.44%)
Dec 13, 2023 0.0225 0.0225 0.0225 0.0225 33,000 +0.00(+0.00%)
Dec 11, 2023 0.0225 0 +0.00(+12.50%)
Dec 08, 2023 0.0100 0.0235 0.0100 0.0200 39,100 -0.00(-5.21%)
Dec 07, 2023 0.0221 0.0221 0.0200 0.0211 140,000 -0.01(-29.67%)
Dec 05, 2023 0.0300 0 +0.00(+0.00%)
Dec 04, 2023 0.0202 0.0300 0.0100 0.0300 79,910 +0.00(+9.09%)
Dec 01, 2023 0.0275 0.0300 0.0251 0.0275 27,500 -0.00(-4.51%)
Nov 30, 2023 0.0280 0.0288 0.0275 0.0288 205,500 -0.00(-14.79%)
Nov 29, 2023 0.0375 0.0430 0.0250 0.0338 352,336 -0.00(-9.87%)
Nov 28, 2023 0.0295 0.0399 0.0295 0.0375 148,500 -0.00(-6.02%)
Nov 27, 2023 0.0300 0.0399 0.0201 0.0399 26,093 +0.00(+0.00%)
Nov 24, 2023 0.0275 0.0399 0.0275 0.0399 98,500 +0.00(+0.00%)
Nov 22, 2023 0.0261 0.0399 0.0261 0.0399 17,750 +0.00(+8.13%)
Nov 21, 2023 0.0250 0.0369 0.0250 0.0369 28,434 +0.01(+22.19%)
Nov 20, 2023 0.0300 0.0302 0.0300 0.0302 601,000 +0.00(+0.67%)
Nov 17, 2023 0.0300 0.0300 0.0250 0.0300 502,000 -0.01(-18.70%)
Nov 16, 2023 0.0400 0.0400 0.0300 0.0369 326,501 -0.00(-7.75%)
Nov 15, 2023 0.0400 0.0400 0.0399 0.0400 140,000 +0.00(+8.40%)
Nov 14, 2023 0.0250 0.0399 0.0250 0.0369 491,500 +0.01(+23.00%)
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 142,100 -0.00(-1.96%)
Nov 10, 2023 0.0300 0.0310 0.0300 0.0306 202,558 -0.00(-12.32%)
Nov 09, 2023 0.0299 0.0349 0.0235 0.0349 53,849 +0.00(+0.00%)
Nov 07, 2023 0.0349 0 -0.01(-12.75%)
Nov 06, 2023 0.0339 0.0400 0.0200 0.0400 30,500 +0.01(+14.61%)
Nov 02, 2023 0.0349 35 +0.01(+29.26%)
Nov 01, 2023 0.0235 0.0270 0.0204 0.0270 37,850 -0.00(-8.47%)
Oct 31, 2023 0.0235 0.0300 0.0235 0.0295 301,000 +0.00(+0.00%)
Oct 30, 2023 0.0234 0.0295 0.0234 0.0295 4,325 +0.00(+18.00%)
Oct 27, 2023 0.0269 0.0309 0.0200 0.0250 175,676 -0.00(-7.06%)
Oct 24, 2023 0.0269 0 -0.00(-2.18%)
Oct 23, 2023 0.0275 0.0275 0.0275 0.0275 15,001 +0.00(+0.00%)
Oct 20, 2023 0.0274 0.0310 0.0256 0.0275 170,500 +0.00(+0.00%)
Oct 19, 2023 0.0250 0.0314 0.0224 0.0275 215,500 -0.00(-6.14%)
Oct 18, 2023 0.0294 0.0294 0.0273 0.0293 30,332 +0.00(+7.33%)
Oct 17, 2023 0.0221 0.0273 0.0221 0.0273 23,001 -0.00(-6.51%)
Oct 16, 2023 0.0240 0.0315 0.0234 0.0292 222,500 -0.00(-8.46%)
Oct 12, 2023 0.0319 0 +0.00(+10.00%)
Oct 11, 2023 0.0200 0.0290 0.0195 0.0290 231,500 +0.00(+14.17%)
Oct 10, 2023 0.0273 0.0320 0.0254 0.0254 199,065 -0.01(-20.63%)
Oct 09, 2023 0.0320 0.0320 0.0320 0.0320 223 +0.00(+9.22%)
Oct 06, 2023 0.0238 0.0320 0.0170 0.0293 278,700 +0.01(+22.59%)
Oct 04, 2023 0.0239 0 +0.00(+19.50%)
Oct 03, 2023 0.0232 0.0232 0.0200 0.0200 48,500 -0.00(-4.76%)
Oct 02, 2023 0.0211 0.0211 0.0210 0.0210 27,401 -0.00(-16.00%)
Sep 26, 2023 0.0250 0 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0250 0.0250 22,857 -0.00(-10.07%)
Sep 22, 2023 0.0201 0.0278 0.0201 0.0278 20,000 +0.00(+10.76%)
Sep 21, 2023 0.0310 0.0310 0.0212 0.0251 355,000 -0.00(-16.33%)
Sep 20, 2023 0.0258 0.0300 0.0258 0.0300 30,000 +0.00(+2.39%)
Sep 19, 2023 0.0300 0.0300 0.0252 0.0293 146,600 +0.01(+34.40%)
Sep 18, 2023 0.0165 0.0218 0.0165 0.0218 11,600 +0.00(+28.24%)
Sep 15, 2023 0.0170 0.0190 0.0160 0.0170 597,170 +0.00(+16.44%)
Sep 14, 2023 0.0180 0.0180 0.0146 0.0146 6,200 -0.00(-18.89%)
Sep 13, 2023 0.0180 0.0180 0.0180 0.0180 500 +0.00(+1.69%)
Sep 12, 2023 0.0190 0.0190 0.0177 0.0177 20,000 +0.00(+36.15%)
Sep 11, 2023 0.0140 0.0140 0.0120 0.0130 42,000 -0.01(-31.58%)
Sep 08, 2023 0.0160 0.0190 0.0160 0.0190 4,850 +0.00(+0.00%)
Sep 07, 2023 0.0160 0.0190 0.0160 0.0190 6,800 +0.00(+2.70%)
Sep 06, 2023 0.0204 0.0248 0.0180 0.0185 39,385 -0.00(-18.50%)
Sep 05, 2023 0.0227 0.0227 0.0205 0.0227 31,050 -0.00(-10.98%)
Sep 01, 2023 0.0255 0.0255 0.0204 0.0255 50,000 -0.00(-14.43%)
Aug 31, 2023 0.0240 0.0298 0.0240 0.0298 358,700 +0.01(+22.13%)
Aug 30, 2023 0.0230 0.0274 0.0216 0.0244 405,000 +0.00(+6.09%)
Aug 29, 2023 0.0200 0.0240 0.0200 0.0230 543,404 +0.00(+15.00%)
Aug 28, 2023 0.0202 0.0238 0.0160 0.0200 483,004 -0.00(-8.68%)
Aug 25, 2023 0.0238 0.0238 0.0200 0.0219 179,850 -0.00(-7.98%)
Aug 24, 2023 0.0270 0.0300 0.0204 0.0238 405,700 -0.00(-8.46%)
Aug 23, 2023 0.0250 0.0260 0.0200 0.0260 130,400 +0.01(+30.00%)
Aug 22, 2023 0.0310 0.0310 0.0200 0.0200 672,755 -0.00(-12.66%)
Aug 21, 2023 0.0329 0.0329 0.0229 0.0229 325,898 -0.01(-28.44%)
Aug 18, 2023 0.0320 0.0329 0.0320 0.0320 14,000 -0.00(-2.74%)
Aug 16, 2023 0.0329 0 +0.00(+2.81%)
Aug 15, 2023 0.0320 0.0320 0.0282 0.0320 15,000 +0.00(+0.00%)
Aug 14, 2023 0.0329 0.0329 0.0320 0.0320 37,020 -0.00(-3.03%)
Aug 11, 2023 0.0329 0.0330 0.0325 0.0330 10,060 +0.00(+3.13%)
Aug 10, 2023 0.0348 0.0348 0.0320 0.0320 93,200 -0.00(-8.05%)
Aug 09, 2023 0.0375 0.0375 0.0348 0.0348 20,300 -0.01(-13.00%)
Aug 08, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 07, 2023 0.0400 0.0400 0.0400 0.0400 50,076 +0.00(+0.00%)
Aug 04, 2023 0.0360 0.0420 0.0300 0.0400 140,264 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0400 0.0360 0.0400 50,000 -0.00(-11.11%)
Aug 02, 2023 0.0377 0.0450 0.0338 0.0450 146,000 +0.00(+12.50%)
Aug 01, 2023 0.0404 0.0450 0.0351 0.0400 85,000 -0.00(-6.98%)
Jul 31, 2023 0.0402 0.0430 0.0400 0.0430 74,606 +0.00(+7.50%)
Jul 28, 2023 0.0505 0.0505 0.0400 0.0400 61,000 -0.01(-20.00%)
Jul 27, 2023 0.0680 0.0680 0.0412 0.0500 178,245 -0.01(-23.08%)
Jul 26, 2023 0.0580 0.0650 0.0451 0.0650 77,400 +0.00(+0.00%)
Jul 25, 2023 0.0500 0.0650 0.0451 0.0650 120,100 +0.01(+8.33%)
Jul 24, 2023 0.0700 0.0700 0.0550 0.0600 167,550 -0.01(-14.29%)
Jul 21, 2023 0.0651 0.0700 0.0651 0.0700 25,200 -0.01(-12.50%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 62,500 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0551 0.0800 77,400 -0.01(-11.11%)
Jul 18, 2023 0.0900 0.0950 0.0800 0.0900 133,801 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.1020 0.0800 0.0900 172,111 -0.01(-9.09%)
Jul 14, 2023 0.0990 0.1245 0.0990 0.0990 69,819 +0.01(+8.32%)
Jul 13, 2023 0.0901 0.1100 0.0900 0.0914 204,833 -0.07(-42.88%)
Jul 11, 2023 0.1600 0 +0.05(+45.45%)
Jul 10, 2023 0.1100 0.1200 0.1100 0.1100 71,009 +0.00(+0.00%)
Jul 07, 2023 0.1300 0.1300 0.1100 0.1100 50,000 -0.05(-31.25%)
Jul 06, 2023 0.1600 0.1600 0.1600 0.1600 350 +0.05(+45.45%)
Jul 05, 2023 0.1100 0.1100 0.1100 0.1100 14,855 +0.00(+0.00%)
Jul 03, 2023 0.1010 0.1350 0.1000 0.1100 70,600 -0.02(-15.38%)
Jun 30, 2023 0.1300 0.1600 0.1000 0.1300 135,362 +0.00(+0.00%)
Jun 29, 2023 0.1600 0.1600 0.1300 0.1300 53,000 -0.03(-18.75%)
Jun 28, 2023 0.1900 0.1900 0.1300 0.1600 55,022 -0.09(-36.00%)
Jun 27, 2023 0.2400 0.2500 0.2400 0.2500 35,500 +0.10(+66.78%)
Jun 26, 2023 0.3500 0.3500 0.1499 0.1499 17,000 -0.15(-50.03%)
Jun 23, 2023 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jun 22, 2023 0.3000 0.3000 0.3000 0.3000 1,230 -0.10(-25.00%)
Jun 21, 2023 0.4000 0.4000 0.4000 0.4000 100 +0.10(+33.33%)
Jun 16, 2023 0.3000 0 +0.01(+3.45%)
Jun 15, 2023 0.3000 0.3000 0.2900 0.2900 11,100 +0.00(+0.00%)
Jun 09, 2023 0.2900 0 +0.12(+70.59%)
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.