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 )

6.400 -0.140 (-2.14%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2023 6.659 6.916 6.659 6.738 841,677 +0.07(+1.09%)
Jan 30, 2023 6.659 6.720 6.593 6.666 354,889 -0.07(-1.08%)
Jan 27, 2023 6.651 6.847 6.651 6.738 527,199 +0.05(+0.76%)
Jan 26, 2023 6.717 6.768 6.571 6.688 350,027 +0.01(+0.11%)
Jan 25, 2023 6.346 6.742 6.325 6.680 459,203 +0.24(+3.72%)
Jan 24, 2023 6.441 6.484 6.346 6.441 378,615 -0.02(-0.34%)
Jan 23, 2023 6.477 6.550 6.346 6.463 404,799 +0.01(+0.11%)
Jan 20, 2023 6.346 6.484 6.245 6.455 397,509 +0.13(+2.07%)
Jan 19, 2023 6.310 6.404 6.219 6.325 343,965 +0.00(+0.00%)
Jan 18, 2023 6.506 6.564 6.201 6.325 358,698 -0.15(-2.35%)
Jan 17, 2023 6.375 6.521 6.310 6.477 257,196 +0.07(+1.13%)
Jan 13, 2023 6.346 6.484 6.346 6.404 248,233 +0.02(+0.34%)
Jan 12, 2023 6.172 6.484 5.969 6.383 704,433 +0.24(+3.90%)
Jan 11, 2023 6.245 6.252 6.041 6.143 458,639 -0.10(-1.63%)
Jan 10, 2023 6.121 6.346 6.107 6.245 325,053 +0.08(+1.30%)
Jan 09, 2023 6.216 6.332 6.154 6.165 285,922 -0.01(-0.23%)
Jan 06, 2023 6.158 6.267 6.129 6.179 262,189 +0.01(+0.12%)
Jan 05, 2023 6.274 6.303 6.129 6.172 262,510 -0.11(-1.73%)
Jan 04, 2023 6.252 6.415 6.179 6.281 394,912 +0.12(+2.00%)
Jan 03, 2023 6.245 6.455 6.052 6.158 341,869 -0.11(-1.74%)
Dec 30, 2022 6.027 6.317 6.012 6.267 408,057 +0.14(+2.25%)
Dec 29, 2022 5.845 6.129 5.838 6.129 518,340 +0.30(+5.11%)
Dec 28, 2022 5.707 5.918 5.628 5.831 434,704 +0.09(+1.65%)
Dec 27, 2022 5.940 5.954 5.729 5.736 442,675 -0.23(-3.78%)
Dec 23, 2022 5.809 6.005 5.787 5.962 437,413 +0.11(+1.86%)
Dec 22, 2022 5.831 5.925 5.795 5.853 539,873 -0.03(-0.49%)
Dec 21, 2022 5.831 5.947 5.802 5.882 533,959 +0.11(+1.89%)
Dec 20, 2022 5.802 5.925 5.751 5.773 787,931 -0.03(-0.50%)
Dec 19, 2022 6.005 6.005 5.736 5.802 803,447 -0.22(-3.62%)
Dec 16, 2022 5.715 6.129 5.715 6.020 1,077,807 +0.24(+4.15%)
Dec 15, 2022 5.700 5.932 5.700 5.780 970,354 -0.01(-0.25%)
Dec 14, 2022 5.635 5.831 5.635 5.795 756,351 +0.13(+2.31%)
Dec 13, 2022 5.765 5.874 5.638 5.664 599,587 +0.07(+1.30%)
Dec 12, 2022 5.511 5.635 5.460 5.591 428,767 +0.07(+1.32%)
Dec 09, 2022 5.606 5.635 5.504 5.519 797,750 -0.14(-2.44%)
Dec 08, 2022 5.606 5.758 5.475 5.657 1,011,673 +0.06(+1.04%)
Dec 07, 2022 5.410 5.693 5.406 5.598 937,536 +0.17(+3.21%)
Dec 06, 2022 5.482 5.526 5.337 5.424 895,640 -0.09(-1.58%)
Dec 05, 2022 5.468 5.631 5.355 5.511 1,354,834 +0.02(+0.40%)
Dec 02, 2022 5.707 5.911 5.352 5.490 1,902,022 -0.35(-5.97%)
Dec 01, 2022 5.533 5.889 5.533 5.838 780,617 +0.28(+5.10%)
Nov 30, 2022 5.352 5.588 5.286 5.555 1,029,603 +0.18(+3.38%)
Nov 29, 2022 5.453 5.504 5.337 5.373 771,182 -0.12(-2.25%)
Nov 28, 2022 5.315 5.577 5.315 5.497 976,654 +0.11(+2.02%)
Nov 25, 2022 5.373 5.468 5.359 5.388 628,707 -0.01(-0.13%)
Nov 23, 2022 5.344 5.439 5.243 5.395 1,129,744 +0.03(+0.54%)
Nov 22, 2022 5.388 5.435 5.250 5.366 704,907 -0.05(-0.94%)
Nov 21, 2022 5.569 5.569 5.370 5.417 930,945 -0.11(-1.97%)
Nov 18, 2022 5.664 5.664 5.417 5.526 1,167,157 +0.01(+0.26%)
Nov 17, 2022 5.519 5.591 5.446 5.511 492,170 -0.15(-2.69%)
Nov 16, 2022 5.671 5.787 5.613 5.664 428,489 -0.09(-1.64%)
Nov 15, 2022 5.809 5.903 5.700 5.758 392,309 +0.05(+0.89%)
Nov 14, 2022 5.751 5.853 5.686 5.707 352,622 -0.12(-1.99%)
Nov 11, 2022 5.526 5.889 5.519 5.824 589,220 +0.30(+5.53%)
Nov 10, 2022 5.446 5.519 5.126 5.519 784,364 +0.44(+8.73%)
Nov 09, 2022 5.228 5.301 5.047 5.076 396,709 -0.22(-4.12%)
Nov 08, 2022 5.439 5.497 5.235 5.293 347,152 -0.12(-2.15%)
Nov 07, 2022 5.344 5.460 5.315 5.410 297,482 +0.09(+1.78%)
Nov 04, 2022 5.359 5.359 5.134 5.315 651,919 -0.07(-1.21%)
Nov 03, 2022 5.453 5.504 5.373 5.381 320,023 -0.12(-2.11%)
Nov 02, 2022 5.802 5.490 5.497 246,907 -0.36(-6.08%)
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.