Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ON2 TECHNOLOGIES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ON2 TECHNOLOGIES INC ( ONT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 429258 0.5900 0.5800 0.5800 0.5859
    10/29/09 286342 0.5900 0.5800 0.5800 0.5885
    10/30/09 555456 0.5900 0.5800 0.5800 0.5900
    11/02/09 3287577 0.5900 0.5800 0.5800 0.5900
    11/03/09 208672 0.5900 0.5800 0.5800 0.5871
    11/04/09 560179 0.5900 0.5800 0.5800 0.5900
    11/05/09 174298 0.5900 0.5800 0.5900 0.5897
    11/06/09 174438 0.5900 0.5800 0.5800 0.5893
    11/09/09 1008473 0.6000 0.5896 0.5900 0.5900
    11/10/09 658023 0.6000 0.5900 0.5900 0.5905
    11/11/09 417738 0.6000 0.5900 0.5900 0.5911
    11/12/09 488376 0.6000 0.5900 0.6000 0.5900
    11/13/09 283865 0.6000 0.5850 0.5850 0.5906
    11/16/09 1105847 0.6000 0.5900 0.6000 0.5900
    11/17/09 763952 0.6000 0.5900 0.5900 0.5905
    11/18/09 415340 0.6000 0.5900 0.5900 0.5902
    11/19/09 510207 0.6000 0.5900 0.6000 0.5901
    11/20/09 440593 0.6000 0.5900 0.6000 0.5901
    11/23/09 512929 0.6000 0.5900 0.5900 0.5907
    11/24/09 361586 0.6000 0.5800 0.5900 0.5904
    11/25/09 852171 0.6000 0.5900 0.5950 0.5900
    11/27/09 392543 0.6000 0.5900 0.5900 0.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ON2 TECHNOLOGIES INC ( ONT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 429258 0.5900 0.5800 0.5800 0.5859
    10/29/09 286342 0.5900 0.5800 0.5800 0.5885
    10/30/09 555456 0.5900 0.5800 0.5800 0.5900
    11/02/09 3287577 0.5900 0.5800 0.5800 0.5900
    11/03/09 208672 0.5900 0.5800 0.5800 0.5871
    11/04/09 560179 0.5900 0.5800 0.5800 0.5900
    11/05/09 174298 0.5900 0.5800 0.5900 0.5897
    11/06/09 174438 0.5900 0.5800 0.5800 0.5893
    11/09/09 1008473 0.6000 0.5896 0.5900 0.5900
    11/10/09 658023 0.6000 0.5900 0.5900 0.5905
    11/11/09 417738 0.6000 0.5900 0.5900 0.5911
    11/12/09 488376 0.6000 0.5900 0.6000 0.5900
    11/13/09 283865 0.6000 0.5850 0.5850 0.5906
    11/16/09 1105847 0.6000 0.5900 0.6000 0.5900
    11/17/09 763952 0.6000 0.5900 0.5900 0.5905
    11/18/09 415340 0.6000 0.5900 0.5900 0.5902
    11/19/09 510207 0.6000 0.5900 0.6000 0.5901
    11/20/09 440593 0.6000 0.5900 0.6000 0.5901
    11/23/09 512929 0.6000 0.5900 0.5900 0.5907
    11/24/09 361586 0.6000 0.5800 0.5900 0.5904
    11/25/09 852171 0.6000 0.5900 0.5950 0.5900
    11/27/09 392543 0.6000 0.5900 0.5900 0.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ONT

    Return

    as of November 28 2009
    1 Month 0.70%
    6 Month 53.25%
    YTD 195.00%
    1 Year 147.90%
    3 Year -27.16%
    5 Year 13.46%
    Calculate the value of

    or shares