Stock Quote for NASDAQ, ONVI

ONVI

ONVIA INC

11/20/09 17:35

LAST: 6.070	CHANGE: 0.13	OPEN: 5.670	HIGH: 6.080	ASK: 10.530	VOLUME: 500
LAST: 6.070	CHANGE(%): 2.19	PREV: 5.940	LOW: 5.650	BID: 6.010	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.670	6.080	5.650	6.070	500
11/19/09	5.780	5.940	5.580	5.940	1,300
11/18/09	5.700	5.900	5.700	5.900	200
11/17/09	5.660	6.000	5.610	6.000	8,500
11/16/09	5.650	6.020	5.650	6.020	1,300
11/13/09	5.550	5.890	5.550	5.860	3,300
11/12/09	5.990	5.990	5.890	5.950	8,100
11/11/09	5.910	6.030	5.910	5.970	9,800
11/10/09	5.900	5.900	5.900	5.900	200
11/09/09	5.870	5.870	5.870	5.870	3,400
11/06/09	5.580	5.910	5.580	5.910	300
11/05/09	5.540	5.980	5.540	5.840	2,800
11/04/09	5.800	5.800	5.710	5.710	400
11/03/09	5.710	5.980	5.700	5.980	900
11/02/09	5.530	5.780	5.530	5.780	500
10/30/09	5.600	5.880	5.600	5.610	2,800
10/29/09	5.910	5.910	5.910	5.910	0
10/28/09	5.910	5.910	5.910	5.910	0
10/27/09	5.910	5.910	5.910	5.910	100
10/26/09	5.510	5.820	5.510	5.820	5,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist