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 )

6.760 -0.090 (-1.31%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	6.880	6.880	6.710	6.760	154,504	-0.09(-1.31%)
May 06, 2024	6.620	6.905	6.620	6.850	127,544	+0.24(+3.63%)
May 03, 2024	6.970	7.000	6.580	6.610	110,533	-0.21(-3.08%)
May 02, 2024	6.890	6.890	6.790	6.820	80,632	-0.02(-0.29%)
May 01, 2024	6.620	6.980	6.620	6.840	152,524	+0.25(+3.79%)
Apr 30, 2024	6.640	6.680	6.580	6.590	189,975	-0.10(-1.49%)
Apr 29, 2024	6.770	6.840	6.670	6.690	111,108	-0.05(-0.74%)
Apr 26, 2024	6.680	6.770	6.670	6.740	76,291	+0.08(+1.20%)
Apr 25, 2024	6.600	6.660	6.500	6.660	162,370	-0.06(-0.89%)
Apr 24, 2024	6.690	6.745	6.625	6.720	91,438	+0.00(+0.00%)
Apr 23, 2024	6.570	6.790	6.570	6.720	107,775	+0.14(+2.13%)
Apr 22, 2024	6.690	6.690	6.545	6.580	135,992	-0.05(-0.75%)
Apr 19, 2024	6.600	6.660	6.570	6.630	118,139	+0.00(+0.00%)
Apr 18, 2024	6.730	6.820	6.610	6.630	149,954	-0.09(-1.34%)
Apr 17, 2024	6.820	6.870	6.710	6.720	104,581	-0.04(-0.59%)
Apr 16, 2024	6.690	6.790	6.610	6.760	229,962	+0.01(+0.15%)
Apr 15, 2024	6.960	6.990	6.750	6.750	113,524	-0.24(-3.43%)
Apr 12, 2024	7.080	7.110	6.974	6.990	151,606	-0.20(-2.78%)
Apr 11, 2024	6.980	7.190	6.955	7.190	137,856	+0.22(+3.16%)
Apr 10, 2024	7.080	7.095	6.885	6.970	161,809	-0.31(-4.26%)
Apr 09, 2024	7.100	7.290	7.100	7.280	169,968	+0.20(+2.82%)
Apr 08, 2024	7.000	7.140	6.990	7.080	129,185	+0.13(+1.87%)
Apr 05, 2024	7.080	7.107	6.910	6.950	151,903	-0.13(-1.84%)
Apr 04, 2024	7.000	7.190	7.000	7.080	172,612	+0.18(+2.61%)
Apr 03, 2024	6.790	6.960	6.790	6.900	184,053	+0.00(+0.00%)
Apr 02, 2024	7.060	7.060	6.800	6.900	211,023	-0.31(-4.30%)

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