Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ON2 TECHNOLOGIES INC Historical Prices

  • Historical Data: ONT

    Return as of November 09 2009

    1 Month 0.89%
    6 Month 68.32%
    YTD 194.65%
    1 Year 128.41%
    3 Year -24.45%
    5 Year 7.15%

  • ON2 TECHNOLOGIES INC ( ONT ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 385,177 0.59 0.575 0.575 0.5841
    10/12/09 348,643 0.59 0.5841 0.585 0.5841
    10/13/09 490,078 0.59 0.584 0.59 0.5885
    10/14/09 239,373 0.59 0.581 0.59 0.5841
    10/15/09 631,685 0.59 0.58 0.584 0.5844
    10/16/09 583,591 0.59 0.58 0.58 0.5843
    10/19/09 727,619 0.59 0.58 0.58 0.5845
    10/20/09 1.59 M 0.59 0.58 0.58 0.588
    10/21/09 584,488 0.59 0.58 0.59 0.58
    10/22/09 137,445 0.59 0.58 0.58 0.59
    10/23/09 175,764 0.59 0.58 0.58 0.58
    10/26/09 461,548 0.59 0.58 0.58 0.5889
    10/27/09 249,128 0.59 0.58 0.59 0.5861
    10/28/09 429,258 0.59 0.58 0.58 0.5859
    10/29/09 286,342 0.59 0.58 0.58 0.5885
    10/30/09 555,456 0.59 0.58 0.58 0.59
    11/02/09 3.28 M 0.59 0.58 0.58 0.59
    11/03/09 208,672 0.59 0.58 0.58 0.5871
    11/04/09 560,179 0.59 0.58 0.58 0.59
    11/05/09 174,298 0.59 0.58 0.59 0.5897
    11/06/09 174,438 0.59 0.58 0.58 0.5893

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ONT

    Valuation

    Calculate the value of or shares of ONT , since