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

Nerds On Site Inc (OP: NOSUF )

0.0414 -0.0106 (-20.38%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 16, 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 (%)
May 28, 2021 0.1350 0.1583 0.1350 0.1354 34,050 -0.01(-7.89%)
May 27, 2021 0.1276 0.1747 0.1276 0.1470 62,132 +0.05(+56.05%)
May 26, 2021 0.0822 0.1169 0.0822 0.0942 39,100 +0.01(+6.32%)
May 25, 2021 0.0822 0.0983 0.0822 0.0886 20,307 -0.01(-12.45%)
May 20, 2021 0.1012 0.1012 0.1012 0 +0.01(+13.71%)
May 18, 2021 0.0890 0.0890 0.0890 0 -0.01(-9.46%)
May 17, 2021 0.0972 0.0992 0.0972 0.0983 5,250 -0.02(-13.54%)
May 14, 2021 0.1100 0.1137 0.1100 0.1137 3,500 +0.00(+3.36%)
May 13, 2021 0.1146 0.1146 0.1100 0.1100 5,450 -0.00(-3.51%)
May 12, 2021 0.0950 0.1140 0.0950 0.1140 3,400 +0.01(+14.00%)
May 11, 2021 0.1000 0.1102 0.1000 0.1000 11,400 +0.00(+3.09%)
May 10, 2021 0.0970 0.0970 0.0970 0.0970 2,680 -0.02(-15.80%)
May 07, 2021 0.1132 0.1152 0.1132 0.1152 5,200 +0.02(+22.95%)
May 06, 2021 0.0976 0.0989 0.0937 0.0937 11,270 -0.01(-5.35%)
May 05, 2021 0.1077 0.1109 0.0989 0.0990 13,600 -0.01(-11.45%)
May 04, 2021 0.1172 0.1172 0.1118 0.1118 12,100 -0.02(-12.11%)
May 03, 2021 0.1272 0.1272 0.1272 0.1272 6,400 -0.00(-2.90%)
Apr 30, 2021 0.1310 0.1310 0.1310 0.1310 29,000 +0.01(+7.91%)
Apr 29, 2021 0.1214 0.1214 0.1214 0.1214 1,175 -0.03(-19.07%)
Apr 28, 2021 0.1070 0.1500 0.1070 0.1500 2,822 +0.03(+20.97%)
Apr 27, 2021 0.1170 0.1250 0.1170 0.1240 3,971 -0.00(-0.80%)
Apr 26, 2021 0.1150 0.1423 0.1150 0.1250 1,460 -0.00(-2.34%)
Apr 23, 2021 0.1278 0.1343 0.1278 0.1280 62,300 -0.02(-14.21%)
Apr 22, 2021 0.1820 0.1820 0.1492 0.1492 12,100 +0.01(+4.26%)
Apr 21, 2021 0.1232 0.1431 0.1232 0.1431 47,700 +0.02(+17.78%)
Apr 20, 2021 0.1275 0.1383 0.1215 0.1215 59,170 -0.01(-4.71%)
Apr 19, 2021 0.1600 0.1600 0.1250 0.1275 205,327 -0.00(-1.92%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 38,500 -0.01(-3.70%)
Apr 15, 2021 0.1497 0.1497 0.1350 0.1350 18,282 -0.01(-3.57%)
Apr 14, 2021 0.1263 0.1443 0.1263 0.1400 158,967 -0.01(-6.04%)
Apr 13, 2021 0.1457 0.1490 0.1457 0.1490 835 -0.02(-11.04%)
Apr 09, 2021 0.1655 0.1675 0.1655 0.1675 400 +0.02(+11.44%)
Apr 08, 2021 0.1617 0.1617 0.1503 0.1503 7,730 +0.00(+0.27%)
Apr 07, 2021 0.1682 0.1682 0.1499 0.1499 3,313 +0.00(+1.28%)
Apr 06, 2021 0.1725 0.1725 0.1480 0.1480 805 -0.01(-8.13%)
Apr 05, 2021 0.1490 0.1775 0.1490 0.1611 10,890 +0.00(+0.94%)
Apr 01, 2021 0.1573 0.1607 0.1532 0.1596 35,900 +0.01(+6.33%)
Mar 31, 2021 0.1500 0.1605 0.1500 0.1501 2,529 +0.03(+20.08%)
Mar 30, 2021 0.1450 0.1450 0.1250 0.1250 25,450 -0.02(-11.28%)
Mar 29, 2021 0.1467 0.1500 0.1382 0.1409 19,871 -0.00(-3.23%)
Mar 26, 2021 0.1446 0.1471 0.1433 0.1456 6,200 +0.00(+2.68%)
Mar 25, 2021 0.1424 0.1427 0.1380 0.1418 9,535 -0.00(-1.80%)
Mar 24, 2021 0.1635 0.1635 0.1392 0.1444 36,763 -0.00(-3.09%)
Mar 23, 2021 0.1451 0.1624 0.1450 0.1490 45,950 -0.01(-3.50%)
Mar 22, 2021 0.1527 0.1799 0.1526 0.1544 6,850 -0.00(-2.28%)
Mar 19, 2021 0.1506 0.1611 0.1506 0.1580 6,500 -0.00(-1.68%)
Mar 18, 2021 0.1479 0.1607 0.1450 0.1607 20,190 -0.01(-3.13%)
Mar 17, 2021 0.1587 0.1659 0.1472 0.1659 29,058 +0.01(+8.57%)
Mar 16, 2021 0.1553 0.1779 0.1440 0.1528 12,862 -0.02(-13.67%)
Mar 15, 2021 0.1907 0.2080 0.1600 0.1770 63,110 -0.01(-5.85%)
Mar 12, 2021 0.1800 0.1881 0.1800 0.1880 22,200 +0.01(+5.15%)
Mar 11, 2021 0.1858 0.1878 0.1747 0.1788 14,423 +0.00(+2.17%)
Mar 10, 2021 0.1880 0.1880 0.1520 0.1750 100,835 +0.01(+6.25%)
Mar 09, 2021 0.2310 0.2310 0.1647 0.1647 36,793 -0.02(-12.16%)
Mar 08, 2021 0.1597 0.1875 0.1410 0.1875 124,586 +0.04(+29.31%)
Mar 05, 2021 0.1668 0.1779 0.1371 0.1450 111,200 -0.04(-19.44%)
Mar 04, 2021 0.2120 0.2275 0.1628 0.1800 218,193 -0.06(-25.40%)
Mar 03, 2021 0.2581 0.2900 0.2372 0.2413 201,822 -0.04(-13.36%)
Mar 02, 2021 0.3057 0.3420 0.2413 0.2785 296,819 -0.01(-3.77%)
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.