Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

On24 Inc (NY: ONTF )

5.940 -0.060 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.420	8.440	8.080	8.120	281,301	-0.26(-3.10%)
Jun 29, 2023	8.690	8.695	8.330	8.380	274,738	-0.31(-3.57%)
Jun 28, 2023	8.630	8.760	8.550	8.690	350,232	+0.06(+0.70%)
Jun 27, 2023	8.350	8.630	8.330	8.630	294,851	+0.32(+3.85%)
Jun 26, 2023	8.500	8.705	8.300	8.310	405,551	-0.20(-2.35%)
Jun 23, 2023	8.050	8.569	8.040	8.510	1,939,411	+0.35(+4.29%)
Jun 22, 2023	8.070	8.220	7.950	8.160	335,911	+0.08(+0.99%)
Jun 21, 2023	8.500	8.500	8.070	8.080	280,695	-0.47(-5.50%)
Jun 20, 2023	8.460	8.580	8.390	8.550	297,024	+0.00(+0.00%)
Jun 16, 2023	8.650	8.650	8.415	8.550	428,954	+0.02(+0.23%)
Jun 15, 2023	8.360	8.530	8.340	8.530	378,649	+2.30(+36.92%)
May 08, 2023	6.408	6.463	6.200	6.230	248,898	-0.18(-2.77%)
May 05, 2023	6.430	6.456	6.230	6.408	288,853	+0.04(+0.58%)
May 04, 2023	6.504	6.571	6.349	6.371	335,762	-0.14(-2.16%)
May 03, 2023	6.445	6.593	6.393	6.511	420,077	+0.07(+1.03%)
May 02, 2023	6.541	6.604	6.423	6.445	280,530	-0.10(-1.58%)
May 01, 2023	6.415	6.567	6.415	6.549	286,875	+0.10(+1.61%)
Apr 28, 2023	6.400	6.563	6.371	6.445	288,134	+0.01(+0.12%)
Apr 27, 2023	6.408	6.519	6.400	6.437	332,826	+0.06(+0.93%)
Apr 26, 2023	6.297	6.474	6.297	6.378	284,264	+0.07(+1.18%)
Apr 25, 2023	6.356	6.460	6.282	6.304	325,469	-0.14(-2.18%)
Apr 24, 2023	6.482	6.578	6.356	6.445	275,351	-0.14(-2.14%)
Apr 21, 2023	6.400	6.593	6.400	6.586	247,591	+0.19(+2.89%)
Apr 20, 2023	6.371	6.600	6.356	6.400	212,281	-0.04(-0.58%)
Apr 19, 2023	6.378	6.504	6.247	6.437	268,328	+0.01(+0.12%)
Apr 18, 2023	6.571	6.600	6.386	6.430	271,036	-0.13(-1.92%)
Apr 17, 2023	6.608	6.674	6.534	6.556	219,839	-0.03(-0.45%)
Apr 14, 2023	6.549	6.608	6.511	6.586	225,539	-0.02(-0.34%)
Apr 13, 2023	6.371	6.667	6.345	6.608	287,515	+0.25(+3.96%)
Apr 12, 2023	6.630	6.678	6.352	6.356	237,517	-0.23(-3.49%)
Apr 11, 2023	6.408	6.686	6.408	6.586	549,811	+0.16(+2.54%)
Apr 10, 2023	6.319	6.445	6.260	6.423	301,325	+0.04(+0.70%)
Apr 06, 2023	6.334	6.426	6.245	6.378	314,799	+0.01(+0.12%)
Apr 05, 2023	6.415	6.460	6.289	6.371	346,479	-0.07(-1.15%)
Apr 04, 2023	6.489	6.571	6.334	6.445	359,258	-0.04(-0.57%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

On24 Inc (NY: ONTF )

Historical Prices