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 )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 6.290 6.465 6.290 6.330 507,407 +0.07(+1.12%)
Sep 28, 2023 6.290 6.300 6.170 6.260 376,261 +0.00(+0.00%)
Sep 27, 2023 6.140 6.345 6.140 6.260 318,713 +0.14(+2.29%)
Sep 26, 2023 6.040 6.230 6.040 6.120 312,812 +0.05(+0.82%)
Sep 25, 2023 5.940 6.080 6.040 6.070 260,125 +0.08(+1.34%)
Sep 22, 2023 6.010 6.090 5.955 5.990 283,309 -0.01(-0.17%)
Sep 21, 2023 6.000 6.020 5.960 6.000 349,420 -0.06(-0.99%)
Sep 20, 2023 6.120 6.170 6.060 6.060 269,819 -0.04(-0.66%)
Sep 19, 2023 6.130 6.190 6.090 6.100 351,335 -0.05(-0.81%)
Sep 18, 2023 6.180 6.195 6.150 6.150 234,528 -0.03(-0.49%)
Sep 15, 2023 6.200 6.210 6.143 6.180 800,823 -0.05(-0.80%)
Sep 14, 2023 6.230 6.319 6.210 6.230 362,356 -0.01(-0.16%)
Sep 13, 2023 6.390 6.390 6.240 6.240 342,658 -0.14(-2.19%)
Sep 12, 2023 6.600 6.640 6.355 6.380 345,382 -0.28(-4.20%)
Sep 11, 2023 6.690 6.760 6.630 6.660 306,643 +0.00(+0.00%)
Sep 08, 2023 6.710 6.750 6.650 6.660 257,697 -0.04(-0.60%)
Sep 07, 2023 6.660 6.730 6.570 6.700 239,839 -0.06(-0.89%)
Sep 06, 2023 6.840 6.960 6.720 6.760 255,637 -0.09(-1.31%)
Sep 05, 2023 6.770 6.860 6.700 6.850 294,210 +0.02(+0.29%)
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.