ON24 Inc (ONTF)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
63.478 |
-1,68%
|
6,50
|
6,405
|
6,54
|
6,43
|
06/10/2023 |
101.886 |
-1,21%
|
6,61
|
6,52
|
6,77
|
6,51
|
05/10/2023 |
94.431 |
0,92%
|
6,365
|
6,46
|
6,62
|
6,59
|
04/10/2023 |
80.983 |
2,35%
|
6,365
|
6,365
|
6,56
|
6,53
|
03/10/2023 |
64.912 |
0,79%
|
6,31
|
6,32
|
6,485
|
6,38
|
02/10/2023 |
114.918 |
0,00%
|
6,34
|
6,31
|
6,41
|
6,33
|
29/09/2023 |
295.562 |
1,12%
|
6,365
|
6,30
|
6,465
|
6,33
|
28/09/2023 |
117.053 |
0,00%
|
6,24
|
6,18
|
6,29
|
6,26
|
27/09/2023 |
143.847 |
2,29%
|
6,155
|
6,19
|
6,345
|
6,26
|
26/09/2023 |
122.869 |
0,82%
|
6,12
|
6,13
|
6,23
|
6,12
|
25/09/2023 |
91.453 |
1,34%
|
5,95
|
5,91
|
6,075
|
6,07
|
22/09/2023 |
99.935 |
-0,17%
|
6,035
|
5,955
|
6,09
|
5,99
|
21/09/2023 |
131.483 |
-0,99%
|
6,12
|
5,96
|
5,97
|
6,00
|
20/09/2023 |
90.873 |
-0,66%
|
6,12
|
6,06
|
6,17
|
6,06
|
19/09/2023 |
157.316 |
-0,81%
|
6,16
|
6,09
|
6,19
|
6,10
|
18/09/2023 |
90.111 |
-0,49%
|
6,17
|
6,15
|
6,195
|
6,15
|
15/09/2023 |
133.595 |
-0,80%
|
6,21
|
6,1428
|
6,21
|
6,18
|
14/09/2023 |
115.981 |
-0,16%
|
6,25
|
6,21
|
6,319
|
6,23
|
13/09/2023 |
131.849 |
-2,19%
|
6,35
|
6,24
|
6,39
|
6,24
|
12/09/2023 |
126.422 |
-4,20%
|
6,56
|
6,355
|
6,62
|
6,38
|
11/09/2023 |
106.588 |
0,00%
|
6,68
|
6,635
|
6,76
|
6,66
|
08/09/2023 |
103.160 |
-0,60%
|
6,66
|
6,65
|
6,74
|
6,66
|
07/09/2023 |
72.531 |
-0,89%
|
6,66
|
6,57
|
6,73
|
6,70
|
06/09/2023 |
95.514 |
-1,31%
|
6,92
|
6,73
|
6,92
|
6,76
|
05/09/2023 |
111.928 |
0,29%
|
6,74
|
6,70
|
6,86
|
6,85
|
04/09/2023 |
105.588 |
-0,44%
|
6,94
|
6,785
|
6,97
|
6,83
|
01/09/2023 |
105.588 |
-0,44%
|
6,94
|
6,785
|
6,97
|
6,83
|
31/08/2023 |
95.402 |
0,88%
|
6,87
|
6,855
|
6,925
|
6,86
|
30/08/2023 |
67.093 |
0,74%
|
6,68
|
6,68
|
6,8957
|
6,80
|
29/08/2023 |
92.404 |
-1,89%
|
6,84
|
6,71
|
6,91
|
6,75
|
28/08/2023 |
95.443 |
0,29%
|
6,93
|
6,87
|
6,96
|
6,88
|
25/08/2023 |
82.065 |
0,44%
|
6,90
|
6,83
|
6,995
|
6,86
|
24/08/2023 |
94.121 |
0,44%
|
6,83
|
6,81
|
6,93
|
6,83
|
23/08/2023 |
136.711 |
1,04%
|
6,70
|
6,64
|
6,82
|
6,80
|
22/08/2023 |
122.901 |
0,30%
|
6,63
|
6,60
|
6,81
|
6,73
|
21/08/2023 |
120.288 |
-2,33%
|
6,84
|
6,70
|
6,90
|
6,71
|
18/08/2023 |
79.388 |
1,03%
|
6,75
|
6,765
|
7,065
|
6,87
|
17/08/2023 |
118.485 |
0,59%
|
6,80
|
6,765
|
6,865
|
6,80
|
16/08/2023 |
85.311 |
-2,17%
|
6,88
|
6,74
|
6,95
|
6,76
|
15/08/2023 |
143.740 |
-0,43%
|
6,93
|
6,74
|
6,97
|
6,91
|
14/08/2023 |
123.788 |
1,31%
|
6,845
|
6,82
|
6,99
|
6,94
|
11/08/2023 |
126.358 |
0,74%
|
6,705
|
6,69
|
6,88
|
6,85
|
10/08/2023 |
134.783 |
-1,95%
|
8,05
|
6,69
|
7,02
|
6,795
|
09/08/2023 |
188.491 |
-12,96%
|
8,05
|
6,90
|
8,05
|
6,92
|
08/08/2023 |
91.624 |
-1,85%
|
7,89
|
7,85
|
8,00
|
7,95
|
07/08/2023 |
51.117 |
-2,17%
|
8,23
|
8,05
|
8,23
|
8,10
|
04/08/2023 |
45.658 |
-1,31%
|
8,39
|
8,27
|
8,43
|
8,28
|
03/08/2023 |
58.184 |
-3,90%
|
8,70
|
8,38
|
8,70
|
8,39
|
02/08/2023 |
50.713 |
-3,54%
|
8,96
|
8,71
|
8,955
|
8,72
|
01/08/2023 |
164.100 |
2,15%
|
8,93
|
8,72
|
9,085
|
9,04
|
31/07/2023 |
88.627 |
0,57%
|
8,93
|
8,84
|
8,955
|
8,85
|
28/07/2023 |
103.875 |
2,21%
|
8,81
|
8,76
|
8,895
|
8,80
|
27/07/2023 |
60.074 |
-0,81%
|
8,81
|
8,60
|
8,82
|
8,61
|
26/07/2023 |
85.586 |
2,36%
|
8,43
|
8,47
|
8,68
|
8,68
|
25/07/2023 |
100.894 |
1,07%
|
8,43
|
8,32
|
8,515
|
8,48
|
24/07/2023 |
64.559 |
0,00%
|
8,40
|
8,28
|
8,42
|
8,39
|
21/07/2023 |
61.599 |
-1,18%
|
8,63
|
8,38
|
8,66
|
8,39
|
20/07/2023 |
70.584 |
-2,19%
|
8,65
|
8,44
|
8,76
|
8,49
|
19/07/2023 |
141.573 |
-0,23%
|
8,84
|
8,625
|
8,92
|
8,68
|
18/07/2023 |
155.592 |
0,58%
|
8,64
|
8,505
|
8,735
|
8,70
|
17/07/2023 |
94.247 |
-1,37%
|
8,75
|
8,615
|
8,85
|
8,65
|
14/07/2023 |
84.698 |
-0,79%
|
8,90
|
8,76
|
8,915
|
8,77
|
13/07/2023 |
219.555 |
0,34%
|
8,91
|
8,795
|
8,925
|
8,84
|
12/07/2023 |
105.897 |
1,15%
|
8,90
|
8,74
|
8,94
|
8,81
|
11/07/2023 |
140.700 |
2,71%
|
8,52
|
8,475
|
8,735
|
8,71
|
10/07/2023 |
121.195 |
2,29%
|
8,36
|
8,28
|
8,5475
|
8,48
|
07/07/2023 |
94.108 |
2,35%
|
8,17
|
8,155
|
8,405
|
8,29
|
06/07/2023 |
99.236 |
-0,25%
|
8,01
|
7,91
|
8,135
|
8,10
|
05/07/2023 |
93.467 |
-1,58%
|
8,21
|
8,035
|
8,24
|
8,12
|
04/07/2023 |
69.427 |
1,60%
|
8,13
|
8,135
|
8,32
|
8,25
|
03/07/2023 |
69.427 |
1,60%
|
8,13
|
8,135
|
8,32
|
8,25
|
30/06/2023 |
98.975 |
-3,10%
|
8,43
|
8,085
|
8,42
|
8,12
|
29/06/2023 |
101.915 |
-3,57%
|
8,675
|
8,33
|
8,695
|
8,38
|
28/06/2023 |
121.453 |
0,70%
|
8,65
|
8,55
|
8,76
|
8,69
|
27/06/2023 |
83.435 |
3,85%
|
8,40
|
8,33
|
8,63
|
8,63
|
26/06/2023 |
136.008 |
-2,35%
|
8,17
|
8,31
|
8,70
|
8,31
|
23/06/2023 |
334.811 |
4,29%
|
8,17
|
8,05
|
8,569
|
8,51
|
22/06/2023 |
97.969 |
0,99%
|
8,045
|
7,95
|
8,215
|
8,16
|
21/06/2023 |
94.405 |
-5,50%
|
8,51
|
8,07
|
8,455
|
8,08
|
20/06/2023 |
97.497 |
0,00%
|
8,52
|
8,39
|
8,57
|
8,55
|
19/06/2023 |
86.682 |
0,23%
|
8,62
|
8,415
|
8,64
|
8,55
|
16/06/2023 |
86.682 |
0,23%
|
8,62
|
8,415
|
8,64
|
8,55
|
15/06/2023 |
132.637 |
1,19%
|
8,38
|
8,34
|
8,53
|
8,53
|
14/06/2023 |
119.812 |
-1,86%
|
8,585
|
8,39
|
8,72
|
8,43
|
13/06/2023 |
145.937 |
3,25%
|
8,38
|
8,35
|
8,66
|
8,59
|
12/06/2023 |
108.814 |
2,46%
|
8,17
|
8,115
|
8,375
|
8,32
|
09/06/2023 |
225.694 |
4,10%
|
7,88
|
7,89
|
8,31
|
8,12
|
08/06/2023 |
123.694 |
0,13%
|
7,65
|
7,62
|
7,855
|
7,80
|
07/06/2023 |
150.264 |
-4,30%
|
8,25
|
7,78
|
8,31
|
7,79
|
06/06/2023 |
220.509 |
1,75%
|
7,93
|
7,89
|
8,36
|
8,14
|
05/06/2023 |
127.059 |
0,63%
|
7,86
|
7,825
|
8,04
|
8,00
|
02/06/2023 |
152.402 |
2,45%
|
7,855
|
7,7125
|
7,95
|
7,95
|
01/06/2023 |
155.248 |
-2,88%
|
7,855
|
7,7125
|
7,93
|
7,76
|
31/05/2023 |
165.555 |
0,32%
|
7,95
|
7,77
|
7,95
|
7,99
|
30/05/2023 |
165.555 |
0,32%
|
7,95
|
7,77
|
7,95
|
7,835
|
29/05/2023 |
183.159 |
4,00%
|
7,51
|
7,51
|
8,08
|
7,81
|
26/05/2023 |
183.159 |
4,00%
|
7,51
|
7,51
|
8,08
|
7,81
|
25/05/2023 |
182.422 |
0,54%
|
7,55
|
7,37
|
7,80
|
7,51
|
24/05/2023 |
137.621 |
2,05%
|
7,25
|
7,25
|
7,50
|
7,47
|
23/05/2023 |
153.346 |
2,95%
|
7,01
|
7,01
|
7,46
|
7,32
|