Skip to main content
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 (%)
Oct 31, 2018 2.400 2.470 2.280 2.470 3,665 +0.07(+2.92%)
Oct 30, 2018 2.271 2.470 2.271 2.400 22,848 +0.02(+0.84%)
Oct 29, 2018 2.440 2.460 2.250 2.380 17,118 -0.04(-1.65%)
Oct 26, 2018 2.880 3.150 2.250 2.420 68,500 -0.48(-16.55%)
Oct 25, 2018 3.100 3.150 2.900 2.900 3,116 -0.20(-6.45%)
Oct 24, 2018 3.050 3.150 2.830 3.100 19,870 -0.03(-0.96%)
Oct 23, 2018 3.150 3.310 3.080 3.130 22,837 -0.18(-5.44%)
Oct 22, 2018 3.476 3.525 3.160 3.310 12,610 -0.17(-4.89%)
Oct 19, 2018 3.570 3.570 3.400 3.480 9,400 -0.11(-3.06%)
Oct 18, 2018 3.570 3.590 3.570 3.590 509 +0.02(+0.56%)
Oct 17, 2018 3.580 3.580 3.500 3.570 7,425 +0.03(+0.85%)
Oct 16, 2018 3.500 3.590 3.500 3.540 7,639 +0.00(+0.00%)
Oct 15, 2018 3.590 3.590 3.500 3.540 21,109 +0.01(+0.28%)
Oct 12, 2018 3.620 3.620 3.530 3.530 1,200 -0.01(-0.28%)
Oct 11, 2018 3.500 3.620 3.500 3.540 3,915 +0.03(+0.85%)
Oct 10, 2018 3.610 3.640 3.500 3.510 12,788 -0.10(-2.77%)
Oct 09, 2018 3.720 3.730 3.600 3.610 5,221 -0.13(-3.48%)
Oct 08, 2018 3.590 3.740 3.568 3.740 3,060 +0.17(+4.76%)
Oct 05, 2018 3.730 3.810 3.570 3.570 9,500 -0.19(-5.05%)
Oct 04, 2018 3.790 3.820 3.620 3.760 5,926 -0.04(-1.05%)
Oct 03, 2018 3.770 3.990 3.723 3.800 56,736 +0.13(+3.68%)
Oct 02, 2018 3.690 3.801 3.500 3.665 25,325 +0.02(+0.69%)
Oct 01, 2018 3.700 3.810 3.540 3.640 1,829 -0.08(-2.15%)
Sep 28, 2018 3.650 3.990 3.650 3.720 14,000 +0.05(+1.36%)
Sep 27, 2018 3.650 3.982 3.620 3.670 21,435 +0.00(+0.00%)
Sep 26, 2018 3.840 4.010 3.650 3.670 8,886 -0.21(-5.41%)
Sep 25, 2018 3.880 4.300 3.880 3.880 24,178 +0.00(+0.00%)
Sep 24, 2018 4.110 4.190 3.850 3.880 15,378 -0.20(-4.90%)
Sep 21, 2018 4.200 4.240 3.900 4.080 118,800 -0.16(-3.77%)
Sep 20, 2018 3.750 4.350 3.750 4.240 112,377 +0.54(+14.59%)
Sep 19, 2018 3.800 3.970 3.700 3.700 29,029 -0.10(-2.63%)
Sep 18, 2018 3.920 3.920 3.600 3.800 25,534 -0.12(-3.06%)
Sep 17, 2018 3.570 3.920 3.570 3.920 18,905 +0.38(+10.73%)
Sep 14, 2018 3.820 3.850 3.510 3.540 16,500 -0.26(-6.84%)
Sep 13, 2018 3.640 3.910 3.515 3.800 21,156 +0.23(+6.44%)
Sep 12, 2018 3.440 3.870 3.440 3.570 27,916 +0.09(+2.59%)
Sep 11, 2018 3.710 3.710 3.300 3.480 65,121 -0.16(-4.40%)
Sep 10, 2018 3.620 3.770 3.490 3.640 32,008 +0.02(+0.55%)
Sep 07, 2018 3.520 3.750 3.460 3.620 3,700 +0.00(+0.00%)
Sep 06, 2018 3.750 3.800 3.400 3.620 29,734 -0.12(-3.21%)
Sep 05, 2018 3.530 3.740 3.480 3.740 3,003 +0.24(+6.86%)
Sep 04, 2018 3.660 3.660 3.380 3.500 3,945 -0.13(-3.58%)
Aug 31, 2018 3.630 3.630 3.630 0 +0.13(+3.71%)
Aug 30, 2018 3.560 3.670 3.200 3.500 41,752 -0.15(-3.98%)
Aug 29, 2018 3.800 3.950 3.530 3.645 31,712 -0.48(-11.53%)
Aug 28, 2018 3.810 4.120 3.720 4.120 24,081 +0.34(+8.99%)
Aug 27, 2018 3.810 3.990 3.780 3.780 6,677 -0.02(-0.53%)
Aug 24, 2018 3.800 3.960 3.700 3.800 31,400 +0.00(+0.00%)
Aug 23, 2018 3.650 3.990 3.650 3.800 9,626 -0.10(-2.56%)
Aug 22, 2018 4.000 4.000 3.880 3.900 2,609 -0.10(-2.50%)
Aug 21, 2018 3.760 4.000 3.750 4.000 18,857 +0.20(+5.26%)
Aug 20, 2018 3.800 3.800 3.740 3.800 1,916 -0.10(-2.56%)
Aug 17, 2018 3.730 4.000 3.680 3.900 3,400 +0.21(+5.69%)
Aug 16, 2018 4.070 4.090 3.690 3.690 34,454 -0.40(-9.78%)
Aug 15, 2018 3.980 4.090 3.980 4.090 6,214 -0.01(-0.24%)
Aug 14, 2018 3.962 4.100 3.962 4.100 2,287 +0.00(+0.00%)
Aug 13, 2018 4.090 4.160 3.772 4.100 22,052 -0.03(-0.73%)
Aug 10, 2018 4.030 4.130 3.910 4.130 1,800 +0.05(+1.23%)
Aug 09, 2018 3.950 4.130 3.950 4.080 2,057 +0.00(+0.00%)
Aug 08, 2018 4.180 4.180 4.080 4.080 1,014 -0.02(-0.49%)
Aug 07, 2018 3.810 4.210 3.810 4.100 5,992 -0.10(-2.38%)
Aug 06, 2018 4.030 4.200 3.880 4.200 10,919 +0.03(+0.72%)
Aug 03, 2018 3.730 4.170 3.350 4.170 3,000 -0.01(-0.24%)
Aug 02, 2018 4.170 4.180 4.000 4.180 10,073 +0.05(+1.21%)
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.