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

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

2.420 -0.190 (-7.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2024 2.210 2.620 2.170 2.420 3,000,381 -0.19(-7.28%)
May 30, 2024 2.690 3.370 2.300 2.610 55,181,232 +0.66(+33.85%)
May 29, 2024 1.720 2.200 1.675 1.950 8,472,605 -0.06(-2.99%)
May 28, 2024 1.950 2.370 1.630 2.010 11,701,328 -0.29(-12.61%)
May 24, 2024 1.600 3.220 1.600 2.300 136,208,816 +0.83(+56.46%)
May 23, 2024 1.400 1.660 1.050 1.470 194,545,376 +0.98(+200.00%)
May 22, 2024 0.5000 0.5000 0.4650 0.4900 69,802 +0.01(+2.08%)
May 21, 2024 0.4950 0.5000 0.4800 0.4800 38,375 +0.01(+2.13%)
May 20, 2024 0.4987 0.5040 0.4700 0.4700 35,534 +0.00(+1.08%)
May 17, 2024 0.4900 0.5155 0.4570 0.4650 61,438 -0.04(-7.19%)
May 16, 2024 0.5100 0.5250 0.4810 0.5010 73,517 +0.00(+0.20%)
May 15, 2024 0.5020 0.5209 0.5000 0.5000 44,093 -0.01(-1.96%)
May 14, 2024 0.5200 0.5289 0.5000 0.5100 62,253 -0.01(-1.92%)
May 13, 2024 0.5100 0.5398 0.5000 0.5200 62,582 +0.01(+1.96%)
May 10, 2024 0.5335 0.5340 0.4930 0.5100 86,801 -0.01(-2.02%)
May 09, 2024 0.5900 0.5900 0.5205 0.5205 64,105 -0.04(-7.05%)
May 08, 2024 0.6400 0.6596 0.5315 0.5600 311,500 -0.07(-11.62%)
May 07, 2024 0.6400 0.6689 0.6101 0.6336 44,834 -0.02(-2.82%)
May 06, 2024 0.5810 0.6900 0.5801 0.6520 313,886 +0.05(+8.90%)
May 03, 2024 0.5890 0.6000 0.5623 0.5987 77,209 +0.01(+1.84%)
May 02, 2024 0.5760 0.5900 0.5620 0.5879 37,925 +0.02(+4.15%)
May 01, 2024 0.5750 0.5995 0.5550 0.5645 44,075 -0.02(-2.71%)
Apr 30, 2024 0.5800 0.5920 0.5490 0.5802 67,320 +0.01(+1.79%)
Apr 29, 2024 0.5400 0.5895 0.5400 0.5700 71,228 +0.01(+0.88%)
Apr 26, 2024 0.5545 0.5821 0.5400 0.5650 45,317 +0.00(+0.87%)
Apr 25, 2024 0.5610 0.6000 0.5450 0.5601 41,613 -0.02(-3.26%)
Apr 24, 2024 0.6000 0.6150 0.5300 0.5790 64,971 -0.02(-3.50%)
Apr 23, 2024 0.6200 0.6349 0.5500 0.6000 122,522 -0.01(-1.82%)
Apr 22, 2024 0.6200 0.6350 0.6100 0.6111 42,182 +0.01(+1.48%)
Apr 19, 2024 0.6488 0.6490 0.5810 0.6022 117,434 -0.05(-7.21%)
Apr 18, 2024 0.6559 0.6890 0.6200 0.6490 70,866 +0.03(+4.68%)
Apr 17, 2024 0.6839 0.7000 0.6112 0.6200 102,372 -0.03(-4.82%)
Apr 16, 2024 0.6506 0.7000 0.6285 0.6514 66,330 -0.03(-4.21%)
Apr 15, 2024 0.6425 0.6800 0.5911 0.6800 249,459 +0.04(+5.84%)
Apr 12, 2024 0.6940 0.6950 0.6411 0.6425 169,590 -0.03(-4.09%)
Apr 11, 2024 0.6637 0.7049 0.6500 0.6699 146,636 +0.03(+4.49%)
Apr 10, 2024 0.7071 0.7300 0.6411 0.6411 253,817 -0.07(-9.70%)
Apr 09, 2024 0.7370 0.7469 0.7100 0.7100 305,123 -0.06(-7.94%)
Apr 08, 2024 0.7489 0.8200 0.7410 0.7712 270,805 -0.03(-3.60%)
Apr 05, 2024 0.8900 0.8900 0.7700 0.8000 599,617 -0.13(-13.90%)
Apr 04, 2024 1.020 1.070 0.9000 0.9292 899,429 -0.13(-12.34%)
Apr 03, 2024 0.8700 1.090 0.8610 1.060 8,670,052 +0.27(+34.13%)
Apr 02, 2024 0.7400 0.8200 0.7100 0.7903 5,778,738 +0.04(+5.51%)
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.