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 (%)
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%)
Nov 01, 2022 6.005 6.045 5.816 5.853 253,677 -0.06(-0.98%)
Oct 31, 2022 5.765 6.020 5.765 5.911 375,027 +0.08(+1.37%)
Oct 28, 2022 5.533 5.918 5.533 5.831 560,693 +0.20(+3.48%)
Oct 27, 2022 5.932 5.983 5.620 5.635 481,071 -0.25(-4.20%)
Oct 26, 2022 5.845 6.136 5.736 5.882 549,211 +0.07(+1.25%)
Oct 25, 2022 5.845 5.962 5.809 5.809 292,082 +0.01(+0.13%)
Oct 24, 2022 5.809 5.896 5.715 5.802 504,568 -0.02(-0.37%)
Oct 21, 2022 5.903 5.903 5.620 5.824 382,486 -0.09(-1.47%)
Oct 20, 2022 6.129 6.325 5.903 5.911 272,625 -0.36(-5.79%)
Oct 19, 2022 6.390 6.470 6.129 6.274 225,860 -0.20(-3.14%)
Oct 18, 2022 6.499 6.557 6.426 6.477 263,364 +0.12(+1.94%)
Oct 17, 2022 6.208 6.397 6.208 6.354 3,523,363 +0.27(+4.42%)
Oct 14, 2022 6.375 6.426 6.063 6.085 307,743 -0.27(-4.23%)
Oct 13, 2022 6.085 6.419 6.027 6.354 338,185 +0.13(+2.10%)
Oct 12, 2022 6.136 6.267 6.005 6.223 262,116 +0.05(+0.82%)
Oct 11, 2022 6.499 6.521 6.049 6.172 530,499 -0.36(-5.56%)
Oct 10, 2022 6.709 6.709 6.463 6.535 283,820 -0.12(-1.75%)
Oct 07, 2022 6.637 6.688 6.513 6.651 336,208 -0.09(-1.40%)
Oct 06, 2022 6.666 6.811 6.642 6.746 255,652 +0.02(+0.32%)
Oct 05, 2022 6.622 6.753 6.535 6.724 191,640 +0.02(+0.32%)
Oct 04, 2022 6.528 6.709 6.455 6.702 317,444 +0.26(+4.06%)
Oct 03, 2022 6.521 6.521 6.179 6.441 432,587 +0.05(+0.80%)
Sep 30, 2022 6.346 6.470 6.325 6.390 460,046 +0.08(+1.27%)
Sep 29, 2022 6.361 6.361 6.179 6.310 249,284 -0.15(-2.36%)
Sep 28, 2022 6.303 6.542 6.303 6.463 231,238 +0.15(+2.30%)
Sep 27, 2022 6.245 6.368 6.187 6.317 278,623 +0.13(+2.11%)
Sep 26, 2022 6.361 6.484 6.099 6.187 240,584 -0.20(-3.18%)
Sep 23, 2022 6.041 6.419 6.041 6.390 386,236 +0.23(+3.65%)
Sep 22, 2022 6.230 6.259 6.114 6.165 221,263 -0.14(-2.19%)
Sep 21, 2022 6.317 6.488 6.208 6.303 344,267 +0.04(+0.70%)
Sep 20, 2022 6.267 6.303 6.129 6.259 464,689 -0.04(-0.58%)
Sep 19, 2022 6.317 6.397 6.172 6.296 517,143 -0.12(-1.92%)
Sep 16, 2022 6.412 6.477 6.201 6.419 2,775,930 -0.11(-1.67%)
Sep 15, 2022 7.087 7.160 6.517 6.528 681,067 -0.56(-7.89%)
Sep 14, 2022 6.964 7.112 6.855 7.087 618,629 +0.15(+2.09%)
Sep 13, 2022 7.014 7.098 6.884 6.942 405,535 -0.23(-3.14%)
Sep 12, 2022 7.131 7.210 7.058 7.167 269,502 +0.05(+0.71%)
Sep 09, 2022 6.920 7.348 6.920 7.116 407,282 +0.27(+3.92%)
Sep 08, 2022 6.506 6.862 6.463 6.847 403,403 +0.28(+4.20%)
Sep 07, 2022 6.477 6.619 6.346 6.571 555,097 +0.02(+0.33%)
Sep 06, 2022 6.165 6.571 6.172 6.550 668,620 +0.31(+5.01%)
Sep 02, 2022 6.404 6.477 6.179 6.237 492,927 -0.14(-2.16%)
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.