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 29 2009

    1 Month 0.25%
    6 Month 40.48%
    YTD 195.00%
    1 Year 147.90%
    3 Year -27.16%
    5 Year 13.46%

  • ON2 TECHNOLOGIES INC ( ONT ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/09/09 1.00 M 0.60 0.5896 0.59 0.59
    11/10/09 658,023 0.60 0.59 0.59 0.5905
    11/11/09 417,738 0.60 0.59 0.59 0.5911
    11/12/09 488,376 0.60 0.59 0.60 0.59
    11/13/09 283,865 0.60 0.585 0.585 0.5906
    11/16/09 1.10 M 0.60 0.59 0.60 0.59
    11/17/09 763,952 0.60 0.59 0.59 0.5905
    11/18/09 415,340 0.60 0.59 0.59 0.5902
    11/19/09 510,207 0.60 0.59 0.60 0.5901
    11/20/09 440,593 0.60 0.59 0.60 0.5901
    11/23/09 512,929 0.60 0.59 0.59 0.5907
    11/24/09 361,586 0.60 0.58 0.59 0.5904
    11/25/09 852,171 0.60 0.59 0.595 0.59
    11/27/09 392,543 0.60 0.59 0.59 0.59

    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