Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.9700 -0.0900 (-8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 1.090 1.100 0.9700 0.9700 194,032 -0.09(-8.49%)
Aug 06, 2024 1.110 1.180 1.030 1.060 162,632 -0.07(-6.19%)
Aug 05, 2024 1.090 1.245 1.010 1.130 391,159 -0.11(-8.87%)
Aug 02, 2024 1.290 1.480 1.200 1.240 583,187 -0.11(-8.15%)
Aug 01, 2024 1.400 1.490 1.290 1.350 319,439 -0.06(-4.26%)
Jul 31, 2024 1.330 1.510 1.230 1.410 704,894 -0.05(-3.42%)
Jul 30, 2024 1.120 1.600 1.120 1.460 3,150,301 +0.31(+26.96%)
Jul 29, 2024 0.9900 1.270 0.9000 1.150 2,188,648 +0.16(+15.88%)
Jul 26, 2024 0.9155 1.350 0.7900 0.9924 8,869,257 +0.18(+21.62%)
Jul 25, 2024 0.8490 0.8490 0.7862 0.8160 155,674 -0.01(-1.32%)
Jul 24, 2024 0.8400 0.8580 0.7860 0.8269 160,845 -0.01(-0.95%)
Jul 23, 2024 0.8800 0.9153 0.8210 0.8348 403,255 -0.05(-5.46%)
Jul 22, 2024 0.9200 0.9400 0.8830 0.8830 640,419 -0.03(-2.97%)
Jul 19, 2024 0.9500 0.9690 0.9100 0.9100 62,280 -0.03(-3.53%)
Jul 18, 2024 0.9700 0.9870 0.9100 0.9433 114,658 -0.05(-4.72%)
Jul 17, 2024 0.9700 1.030 0.9600 0.9900 112,322 -0.00(-0.23%)
Jul 16, 2024 1.000 1.030 0.9500 0.9923 175,183 -0.06(-5.50%)
Jul 15, 2024 1.080 1.120 1.050 1.050 180,446 -0.04(-3.67%)
Jul 12, 2024 1.110 1.120 1.040 1.090 122,317 -0.01(-0.91%)
Jul 11, 2024 1.060 1.135 1.050 1.100 287,370 +0.01(+0.92%)
Jul 10, 2024 1.220 1.310 1.030 1.090 1,047,196 -0.14(-11.38%)
Jul 09, 2024 0.9700 1.259 0.9600 1.230 1,601,492 +0.27(+28.12%)
Jul 08, 2024 0.9300 0.9800 0.8901 0.9600 212,441 +0.07(+8.11%)
Jul 05, 2024 0.8900 0.8900 0.8510 0.8880 78,775 -0.02(-2.72%)
Jul 03, 2024 0.9110 0.9452 0.8900 0.9128 70,966 +0.00(+0.09%)
Jul 02, 2024 0.9800 0.9800 0.9111 0.9120 77,770 -0.02(-2.25%)
Jul 01, 2024 0.9610 0.9825 0.9234 0.9330 102,436 -0.05(-5.04%)
Jun 28, 2024 0.9800 1.015 0.9500 0.9825 68,814 -0.02(-1.75%)
Jun 27, 2024 0.9102 1.030 0.8720 1.000 319,366 +0.09(+9.87%)
Jun 26, 2024 0.9000 0.9350 0.8387 0.9102 253,964 -0.01(-0.67%)
Jun 25, 2024 0.9601 1.010 0.9100 0.9163 260,940 -0.06(-6.50%)
Jun 24, 2024 1.150 1.150 0.9698 0.9800 336,917 -0.18(-15.52%)
Jun 21, 2024 1.170 1.170 1.120 1.160 303,467 -0.06(-4.92%)
Jun 20, 2024 1.270 1.270 1.160 1.220 154,239 -0.01(-0.81%)
Jun 18, 2024 1.180 1.270 1.160 1.230 227,797 +0.00(+0.00%)
Jun 17, 2024 1.130 1.300 1.050 1.230 649,584 +0.03(+2.50%)
Jun 14, 2024 1.370 1.530 1.180 1.200 4,868,414 -0.02(-1.23%)
Jun 13, 2024 1.300 1.340 1.160 1.215 379,802 -0.14(-10.00%)
Jun 12, 2024 1.380 1.468 1.336 1.350 372,195 -0.02(-1.46%)
Jun 11, 2024 1.390 1.435 1.235 1.370 334,241 -0.04(-2.84%)
Jun 10, 2024 1.750 1.750 1.370 1.410 828,004 -0.34(-19.43%)
Jun 07, 2024 1.700 1.870 1.660 1.750 692,684 -0.11(-5.91%)
Jun 06, 2024 1.810 2.160 1.650 1.860 9,369,587 +0.26(+16.25%)
Jun 05, 2024 1.800 1.840 1.590 1.600 996,186 -0.22(-12.09%)
Jun 04, 2024 2.070 2.070 1.790 1.820 884,424 -0.23(-11.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.