Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Stop Systems Inc (NQ: OSS )

2.840 -0.100 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.120 2.160 1.920 2.040 77,400 -0.09(-4.21%)
Mar 28, 2019 1.950 2.140 1.900 2.130 97,014 +0.19(+9.78%)
Mar 27, 2019 2.180 2.180 1.920 1.940 263,084 -0.24(-11.01%)
Mar 26, 2019 2.300 2.300 2.080 2.180 312,910 -0.10(-4.39%)
Mar 25, 2019 2.340 2.420 2.080 2.280 315,770 -0.12(-5.00%)
Mar 22, 2019 2.900 2.900 2.250 2.400 1,680,700 -0.12(-4.76%)
Mar 21, 2019 3.400 3.900 2.170 2.520 3,738,178 -0.11(-4.18%)
Mar 20, 2019 2.450 2.650 2.450 2.630 36,623 +0.18(+7.35%)
Mar 19, 2019 2.252 2.450 2.252 2.450 26,241 +0.23(+10.36%)
Mar 18, 2019 2.320 2.400 2.220 2.220 5,741 -0.15(-6.33%)
Mar 15, 2019 2.220 2.380 2.211 2.370 7,300 +0.15(+6.76%)
Mar 14, 2019 2.180 2.220 2.010 2.220 2,629 +0.02(+0.91%)
Mar 13, 2019 2.210 2.220 1.780 2.200 57,819 +0.01(+0.46%)
Mar 12, 2019 2.050 2.230 2.040 2.190 19,454 +0.08(+3.79%)
Mar 11, 2019 2.110 2.110 1.970 2.110 17,222 -0.04(-1.86%)
Mar 08, 2019 2.112 2.170 2.112 2.150 500 -0.05(-2.27%)
Mar 07, 2019 2.210 2.210 2.080 2.200 4,156 +0.05(+2.33%)
Mar 06, 2019 2.280 2.280 2.150 2.150 16,096 -0.16(-6.93%)
Mar 05, 2019 2.280 2.310 2.154 2.310 6,268 +0.06(+2.67%)
Mar 04, 2019 2.280 2.280 2.230 2.250 13,660 +0.00(+0.00%)
Mar 01, 2019 2.280 2.280 2.240 2.250 4,200 +0.02(+0.90%)
Feb 28, 2019 2.280 2.280 2.230 2.230 1,279 -0.06(-2.62%)
Feb 27, 2019 2.310 2.327 2.290 2.290 2,705 -0.04(-1.72%)
Feb 26, 2019 2.310 2.360 2.310 2.330 704 -0.08(-3.32%)
Feb 25, 2019 2.410 2.430 2.210 2.410 36,148 +0.05(+2.12%)
Feb 22, 2019 2.590 2.590 2.360 2.360 9,000 -0.27(-10.27%)
Feb 21, 2019 2.470 2.630 2.350 2.630 20,129 +0.18(+7.35%)
Feb 20, 2019 2.500 2.591 2.422 2.450 20,320 -0.03(-1.21%)
Feb 19, 2019 2.582 2.582 2.460 2.480 6,647 -0.15(-5.52%)
Feb 15, 2019 2.600 2.625 2.480 2.625 7,500 -0.00(-0.19%)
Feb 14, 2019 2.412 2.630 2.412 2.630 2,679 +0.20(+8.23%)
Feb 13, 2019 2.560 2.630 2.430 2.430 11,179 -0.15(-5.81%)
Feb 12, 2019 2.520 2.580 2.440 2.580 15,554 +0.11(+4.45%)
Feb 11, 2019 2.400 2.630 2.400 2.470 3,331 +0.04(+1.65%)
Feb 08, 2019 2.590 2.600 2.430 2.430 11,500 -0.20(-7.60%)
Feb 07, 2019 2.370 2.763 2.370 2.630 14,249 +0.27(+11.44%)
Feb 06, 2019 2.540 2.849 2.360 2.360 52,526 -0.18(-7.23%)
Feb 05, 2019 2.460 2.600 2.460 2.544 2,000 +0.08(+3.41%)
Feb 04, 2019 2.400 2.570 2.271 2.460 55,217 +0.03(+1.23%)
Feb 01, 2019 2.410 2.670 2.180 2.430 6,600 -0.05(-2.02%)
Jan 31, 2019 2.250 2.596 2.246 2.480 6,150 +0.23(+10.47%)
Jan 30, 2019 2.160 2.330 2.160 2.245 9,494 +0.05(+2.05%)
Jan 29, 2019 2.320 2.320 2.130 2.200 2,449 -0.10(-4.35%)
Jan 28, 2019 2.250 2.310 2.220 2.300 2,681 +0.00(+0.00%)
Jan 25, 2019 2.300 2.300 2.300 2.300 2,600 +0.00(+0.00%)
Jan 24, 2019 2.320 2.415 2.190 2.300 17,280 -0.03(-1.29%)
Jan 23, 2019 2.360 2.439 2.310 2.330 17,604 -0.02(-0.85%)
Jan 22, 2019 2.380 2.440 2.310 2.350 7,937 -0.09(-3.69%)
Jan 18, 2019 2.410 2.450 2.380 2.440 14,200 +0.04(+1.67%)
Jan 17, 2019 2.290 2.500 2.290 2.400 16,217 +0.11(+4.80%)
Jan 16, 2019 2.440 2.485 2.280 2.290 25,274 -0.21(-8.40%)
Jan 15, 2019 2.450 2.700 2.390 2.500 23,056 +0.11(+4.60%)
Jan 14, 2019 2.400 2.430 2.190 2.390 15,764 +0.06(+2.58%)
Jan 11, 2019 2.240 2.350 2.170 2.330 26,100 +0.10(+4.48%)
Jan 10, 2019 2.240 2.380 2.160 2.230 22,926 -0.02(-0.89%)
Jan 09, 2019 2.190 2.250 2.138 2.250 7,685 +0.10(+4.65%)
Jan 08, 2019 2.230 2.250 2.150 2.150 2,117 -0.08(-3.59%)
Jan 07, 2019 2.150 2.250 2.080 2.230 38,824 -0.02(-0.89%)
Jan 04, 2019 2.100 2.250 2.100 2.250 15,900 +0.16(+7.66%)
Jan 03, 2019 2.040 2.180 2.010 2.090 76,943 +0.02(+0.97%)
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.