ON24 Inc (ONTF)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
158.239 |
2,16%
|
6,96
|
6,88
|
7,17
|
7,11
|
19/05/2023 |
166.213 |
1,31%
|
7,19
|
6,915
|
7,255
|
6,96
|
18/05/2023 |
174.528 |
1,66%
|
7,885
|
7,79
|
8,02
|
7,96
|
17/05/2023 |
133.608 |
1,69%
|
7,755
|
7,61
|
7,87
|
7,83
|
16/05/2023 |
166.949 |
-1,41%
|
7,66
|
7,555
|
7,935
|
7,70
|
15/05/2023 |
185.525 |
2,23%
|
7,57
|
7,55
|
7,97
|
7,81
|
12/05/2023 |
165.649 |
-2,55%
|
7,71
|
7,43
|
7,84
|
7,64
|
11/05/2023 |
198.214 |
-8,20%
|
8,45
|
7,62
|
8,709
|
7,84
|
10/05/2023 |
188.410 |
-0,70%
|
8,88
|
8,495
|
9,55
|
8,54
|
09/05/2023 |
77.586 |
2,26%
|
8,50
|
8,57
|
8,79
|
8,60
|
08/05/2023 |
81.491 |
-2,78%
|
8,745
|
8,375
|
8,71
|
8,41
|
05/05/2023 |
79.666 |
0,58%
|
8,625
|
8,41
|
8,715
|
8,65
|
04/05/2023 |
94.199 |
-2,16%
|
8,77
|
8,575
|
8,86
|
8,60
|
03/05/2023 |
104.817 |
1,03%
|
8,65
|
8,64
|
8,90
|
8,79
|
02/05/2023 |
63.456 |
-1,58%
|
8,85
|
8,68
|
8,91
|
8,70
|
01/05/2023 |
57.114 |
1,61%
|
8,70
|
8,69
|
8,865
|
8,84
|
28/04/2023 |
61.001 |
0,12%
|
8,68
|
8,601
|
8,86
|
8,70
|
27/04/2023 |
87.920 |
0,93%
|
8,71
|
8,64
|
8,80
|
8,69
|
26/04/2023 |
80.147 |
1,18%
|
8,495
|
8,50
|
8,74
|
8,61
|
25/04/2023 |
66.861 |
-2,18%
|
8,555
|
8,48
|
8,715
|
8,51
|
24/04/2023 |
56.737 |
-2,14%
|
8,79
|
8,59
|
8,88
|
8,70
|
21/04/2023 |
58.618 |
2,89%
|
8,64
|
8,64
|
8,90
|
8,89
|
20/04/2023 |
50.228 |
-0,58%
|
8,585
|
8,5808
|
8,91
|
8,64
|
19/04/2023 |
74.030 |
0,12%
|
8,58
|
8,4328
|
8,775
|
8,69
|
18/04/2023 |
69.415 |
-1,92%
|
8,86
|
8,62
|
8,89
|
8,68
|
17/04/2023 |
52.418 |
-0,45%
|
8,93
|
8,821
|
9,005
|
8,85
|
14/04/2023 |
56.693 |
-0,34%
|
8,82
|
8,79
|
8,92
|
8,89
|
13/04/2023 |
64.923 |
3,96%
|
8,60
|
8,565
|
9,00
|
8,92
|
12/04/2023 |
73.411 |
-3,49%
|
9,01
|
8,58
|
9,01
|
8,58
|
11/04/2023 |
123.539 |
2,54%
|
8,69
|
8,67
|
9,02
|
8,89
|
10/04/2023 |
99.828 |
0,70%
|
8,57
|
8,45
|
8,70
|
8,67
|
06/04/2023 |
104.702 |
0,12%
|
8,57
|
8,43
|
8,67
|
8,61
|
05/04/2023 |
113.091 |
-1,15%
|
8,62
|
8,49
|
8,70
|
8,60
|
04/04/2023 |
106.397 |
-0,57%
|
8,74
|
8,55
|
8,87
|
8,70
|
03/04/2023 |
83.957 |
-0,11%
|
8,61
|
8,59
|
8,78
|
8,75
|
31/03/2023 |
68.978 |
4,54%
|
8,42
|
8,435
|
8,76
|
8,76
|
30/03/2023 |
63.342 |
0,84%
|
8,30
|
8,34
|
8,47
|
8,38
|
29/03/2023 |
66.500 |
1,84%
|
8,28
|
8,26
|
8,39
|
8,31
|
28/03/2023 |
80.604 |
-0,73%
|
8,18
|
8,005
|
8,26
|
8,16
|
27/03/2023 |
82.464 |
1,61%
|
8,10
|
8,13
|
8,295
|
8,22
|
24/03/2023 |
82.885 |
-0,25%
|
8,14
|
7,99
|
8,24
|
8,09
|
23/03/2023 |
95.566 |
3,44%
|
7,93
|
7,89
|
8,125
|
8,11
|
22/03/2023 |
89.547 |
-1,14%
|
7,91
|
7,825
|
8,07
|
7,84
|
21/03/2023 |
158.893 |
4,48%
|
7,77
|
7,705
|
7,99
|
7,93
|
20/03/2023 |
182.415 |
-2,19%
|
7,79
|
7,21
|
7,80
|
7,59
|
17/03/2023 |
170.700 |
-0,89%
|
7,79
|
7,685
|
7,95
|
7,76
|
16/03/2023 |
177.925 |
1,16%
|
7,655
|
7,66
|
7,92
|
7,83
|
15/03/2023 |
163.576 |
1,44%
|
7,44
|
7,45
|
7,76
|
7,74
|
14/03/2023 |
135.180 |
0,26%
|
7,73
|
7,45
|
7,8578
|
7,63
|
13/03/2023 |
147.915 |
4,53%
|
7,39
|
7,35
|
7,79
|
7,61
|
10/03/2023 |
119.300 |
-2,93%
|
7,38
|
7,22
|
7,45
|
7,28
|
09/03/2023 |
78.200 |
-2,72%
|
7,71
|
7,39
|
7,81
|
7,50
|
08/03/2023 |
107.268 |
-0,64%
|
7,84
|
7,69
|
7,81
|
7,71
|
07/03/2023 |
178.091 |
-1,27%
|
7,86
|
7,73
|
8,15
|
7,76
|
06/03/2023 |
213.034 |
-2,96%
|
8,02
|
7,6182
|
8,03
|
7,86
|
03/03/2023 |
137.195 |
0,37%
|
8,05
|
8,025
|
8,24
|
8,10
|
02/03/2023 |
231.298 |
3,20%
|
7,53
|
7,40
|
8,07
|
8,07
|
01/03/2023 |
368.003 |
-21,06%
|
9,40
|
7,604
|
9,15
|
7,61
|
28/02/2023 |
71.206 |
-0,10%
|
9,73
|
9,54
|
9,74
|
9,64
|
27/02/2023 |
80.322 |
0,31%
|
9,62
|
9,5705
|
9,78
|
9,65
|
24/02/2023 |
73.735 |
-3,22%
|
9,77
|
9,475
|
9,76
|
9,62
|
23/02/2023 |
202.637 |
0,30%
|
10,00
|
9,745
|
10,0125
|
9,94
|
22/02/2023 |
57.885 |
-0,50%
|
10,08
|
9,70
|
10,23
|
9,91
|
21/02/2023 |
60.993 |
-1,87%
|
10,02
|
9,83
|
10,10
|
9,96
|
20/02/2023 |
36.249 |
-3,15%
|
10,33
|
10,07
|
10,415
|
10,15
|
17/02/2023 |
36.249 |
-3,15%
|
10,33
|
10,07
|
10,415
|
10,15
|
16/02/2023 |
89.534 |
-0,57%
|
10,33
|
10,22
|
10,58
|
10,48
|
15/02/2023 |
314.801 |
6,04%
|
9,925
|
9,86
|
10,565
|
10,54
|
14/02/2023 |
62.699 |
1,12%
|
9,71
|
9,67
|
10,00
|
9,94
|
13/02/2023 |
116.506 |
2,29%
|
9,63
|
9,5458
|
9,87
|
9,83
|
10/02/2023 |
106.193 |
-7,60%
|
10,28
|
9,585
|
10,33
|
9,61
|
09/02/2023 |
170.400 |
4,95%
|
10,30
|
10,28
|
11,20
|
10,40
|
08/02/2023 |
190.110 |
1,33%
|
9,79
|
9,76
|
10,14
|
9,91
|
07/02/2023 |
107.497 |
0,31%
|
9,72
|
9,52
|
9,825
|
9,78
|
06/02/2023 |
67.486 |
-2,01%
|
9,92
|
9,68
|
9,975
|
9,75
|
03/02/2023 |
83.909 |
-0,90%
|
9,94
|
9,88
|
10,155
|
9,95
|
02/02/2023 |
130.163 |
2,14%
|
10,10
|
9,84
|
10,13
|
10,04
|
01/02/2023 |
139.892 |
5,93%
|
9,34
|
9,27
|
9,99
|
9,83
|
31/01/2023 |
125.595 |
1,09%
|
9,21
|
9,21
|
9,525
|
9,28
|
30/01/2023 |
110.686 |
-1,08%
|
9,15
|
9,08
|
9,255
|
9,18
|
27/01/2023 |
190.633 |
0,76%
|
9,195
|
9,215
|
9,43
|
9,28
|
26/01/2023 |
110.050 |
0,11%
|
9,26
|
9,05
|
9,32
|
9,21
|
25/01/2023 |
133.216 |
3,72%
|
8,79
|
8,71
|
9,285
|
9,20
|
24/01/2023 |
121.532 |
-0,34%
|
8,87
|
8,74
|
8,93
|
8,87
|
23/01/2023 |
138.738 |
0,11%
|
8,85
|
8,74
|
9,02
|
8,90
|
20/01/2023 |
133.409 |
2,07%
|
8,69
|
8,60
|
8,93
|
8,89
|
19/01/2023 |
88.352 |
0,00%
|
8,80
|
8,565
|
8,79
|
8,71
|
18/01/2023 |
103.709 |
-2,35%
|
9,04
|
8,54
|
9,04
|
8,71
|
17/01/2023 |
57.717 |
1,13%
|
8,75
|
8,70
|
8,975
|
8,92
|
16/01/2023 |
68.064 |
0,34%
|
8,795
|
8,75
|
8,93
|
8,82
|
13/01/2023 |
68.064 |
0,34%
|
8,795
|
8,75
|
8,93
|
8,82
|
12/01/2023 |
179.323 |
3,90%
|
8,43
|
8,22
|
8,93
|
8,79
|
11/01/2023 |
130.045 |
-1,63%
|
8,60
|
8,32
|
8,609
|
8,46
|
10/01/2023 |
109.901 |
1,30%
|
8,48
|
8,48
|
8,735
|
8,60
|
09/01/2023 |
94.608 |
-0,24%
|
8,63
|
8,475
|
8,72
|
8,49
|
06/01/2023 |
73.993 |
0,12%
|
8,56
|
8,44
|
8,63
|
8,51
|
05/01/2023 |
72.130 |
-1,73%
|
8,60
|
8,44
|
8,68
|
8,50
|
04/01/2023 |
106.907 |
2,01%
|
8,57
|
8,51
|
8,835
|
8,65
|
03/01/2023 |
81.719 |
-1,74%
|
8,60
|
8,335
|
8,88
|
8,48
|
02/01/2023 |
113.656 |
2,25%
|
8,43
|
8,28
|
8,70
|
8,63
|