Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Stop Systems Inc (NQ: OSS )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 1.890 2.060 1.840 2.020 37,800 +0.09(+4.66%)
Dec 30, 2019 1.860 1.960 1.859 1.930 24,224 +0.08(+4.32%)
Dec 27, 2019 1.860 1.970 1.850 1.850 18,900 -0.01(-0.54%)
Dec 26, 2019 1.940 1.980 1.830 1.860 30,856 -0.08(-4.12%)
Dec 24, 2019 1.871 1.970 1.870 1.940 11,500 +0.11(+6.01%)
Dec 23, 2019 1.900 1.910 1.830 1.830 16,603 -0.02(-1.08%)
Dec 20, 2019 1.900 1.944 1.800 1.850 41,700 -0.05(-2.63%)
Dec 19, 2019 1.990 1.990 1.900 1.900 24,250 -0.04(-2.06%)
Dec 18, 2019 1.830 1.990 1.830 1.940 28,034 +0.14(+7.78%)
Dec 17, 2019 1.760 1.880 1.700 1.800 44,028 +0.08(+4.65%)
Dec 16, 2019 1.760 1.800 1.680 1.720 43,991 -0.04(-2.31%)
Dec 13, 2019 1.720 1.803 1.661 1.761 92,200 +0.07(+4.18%)
Dec 12, 2019 1.840 1.840 1.690 1.690 144,273 -0.10(-5.59%)
Dec 11, 2019 1.800 1.851 1.790 1.790 54,852 +0.01(+0.56%)
Dec 10, 2019 1.820 1.850 1.771 1.780 25,244 +0.01(+0.56%)
Dec 09, 2019 1.860 1.869 1.770 1.770 59,357 +0.01(+0.57%)
Dec 06, 2019 1.850 1.850 1.740 1.760 79,300 -0.02(-1.12%)
Dec 05, 2019 1.880 1.890 1.770 1.780 44,225 -0.07(-3.78%)
Dec 04, 2019 1.810 1.910 1.770 1.850 65,057 +0.05(+2.78%)
Dec 03, 2019 1.900 1.980 1.780 1.800 92,973 -0.13(-6.74%)
Dec 02, 2019 1.980 2.012 1.930 1.930 21,042 -0.03(-1.53%)
Nov 29, 2019 1.840 2.042 1.840 1.960 54,200 +0.06(+3.16%)
Nov 27, 2019 2.110 2.120 1.618 1.900 287,700 -0.17(-8.21%)
Nov 26, 2019 2.170 2.230 2.020 2.070 108,946 -0.15(-6.76%)
Nov 25, 2019 2.130 2.250 2.130 2.220 46,272 +0.08(+3.74%)
Nov 22, 2019 2.140 2.200 2.070 2.140 75,300 -0.06(-2.73%)
Nov 21, 2019 2.230 2.245 2.104 2.200 56,121 -0.05(-2.22%)
Nov 20, 2019 2.300 2.390 2.250 2.250 17,145 -0.05(-2.17%)
Nov 19, 2019 2.220 2.320 2.200 2.300 9,639 +0.08(+3.60%)
Nov 18, 2019 2.300 2.380 2.170 2.220 34,159 -0.12(-5.13%)
Nov 15, 2019 2.320 2.360 2.302 2.340 4,700 -0.03(-1.27%)
Nov 14, 2019 2.480 2.480 2.220 2.370 86,648 -0.08(-3.27%)
Nov 13, 2019 2.480 2.550 2.380 2.450 24,723 -0.04(-1.61%)
Nov 12, 2019 2.490 2.490 2.400 2.490 21,639 -0.05(-1.97%)
Nov 11, 2019 2.560 2.630 2.405 2.540 46,726 +0.04(+1.60%)
Nov 08, 2019 2.540 2.560 2.450 2.500 80,300 +0.12(+5.04%)
Nov 07, 2019 2.310 2.500 2.270 2.380 87,512 +0.07(+3.03%)
Nov 06, 2019 2.340 2.395 2.310 2.310 15,003 -0.05(-2.12%)
Nov 05, 2019 2.360 2.370 2.350 2.360 5,584 +0.02(+0.85%)
Nov 04, 2019 2.300 2.400 2.300 2.340 25,257 +0.01(+0.43%)
Nov 01, 2019 2.330 2.337 2.250 2.330 27,300 +0.03(+1.30%)
Oct 31, 2019 2.285 2.388 2.260 2.300 15,898 -0.04(-1.71%)
Oct 30, 2019 2.370 2.388 2.250 2.340 23,738 -0.01(-0.43%)
Oct 29, 2019 2.480 2.480 2.350 2.350 11,110 -0.04(-1.82%)
Oct 28, 2019 2.360 2.470 2.310 2.394 24,318 +0.02(+1.00%)
Oct 25, 2019 2.430 2.450 2.285 2.370 96,700 -0.11(-4.44%)
Oct 24, 2019 2.510 2.521 2.390 2.480 23,743 -0.05(-1.98%)
Oct 23, 2019 2.470 2.540 2.400 2.530 21,433 +0.05(+2.02%)
Oct 22, 2019 2.510 2.534 2.432 2.480 40,666 -0.05(-1.98%)
Oct 21, 2019 2.580 2.610 2.520 2.530 17,513 -0.02(-0.78%)
Oct 18, 2019 2.620 2.740 2.320 2.550 70,100 -0.06(-2.30%)
Oct 17, 2019 2.600 2.700 2.579 2.610 13,754 +0.00(+0.00%)
Oct 16, 2019 2.745 2.745 2.610 2.610 14,656 -0.04(-1.32%)
Oct 15, 2019 2.593 2.723 2.437 2.645 39,758 +0.05(+1.84%)
Oct 14, 2019 2.620 2.770 2.573 2.597 19,492 -0.09(-3.45%)
Oct 11, 2019 2.680 2.785 2.420 2.690 312,100 +0.02(+0.75%)
Oct 10, 2019 2.780 2.890 2.650 2.670 109,213 -0.17(-5.99%)
Oct 09, 2019 2.970 3.060 2.640 2.840 36,528 -0.16(-5.33%)
Oct 08, 2019 3.040 3.130 2.900 3.000 55,530 -0.07(-2.28%)
Oct 07, 2019 2.730 3.250 2.670 3.070 368,046 +0.30(+10.83%)
Oct 04, 2019 2.570 2.820 2.480 2.770 272,500 +0.16(+6.13%)
Oct 03, 2019 2.870 2.885 2.570 2.610 109,956 -0.22(-7.77%)
Oct 02, 2019 2.980 3.080 2.780 2.830 133,019 -0.16(-5.35%)
Oct 01, 2019 2.957 3.000 2.945 2.990 23,896 +0.05(+1.53%)
Sep 30, 2019 3.020 3.020 2.940 2.945 61,397 -0.05(-1.51%)
Sep 27, 2019 2.940 3.030 2.870 2.990 47,400 +0.03(+1.01%)
Sep 26, 2019 2.850 2.990 2.800 2.960 55,206 +0.13(+4.59%)
Sep 25, 2019 2.890 2.930 2.630 2.830 66,618 -0.05(-1.74%)
Sep 24, 2019 2.860 2.980 2.780 2.880 37,012 -0.06(-2.04%)
Sep 23, 2019 2.820 2.940 2.750 2.940 22,294 +0.10(+3.52%)
Sep 20, 2019 2.750 2.840 2.653 2.840 54,900 +0.11(+4.03%)
Sep 19, 2019 2.591 2.825 2.580 2.730 69,217 +0.05(+1.87%)
Sep 18, 2019 2.780 2.899 2.522 2.680 122,350 -0.10(-3.60%)
Sep 17, 2019 2.930 2.970 2.710 2.780 91,880 -0.22(-7.33%)
Sep 16, 2019 2.940 3.040 2.850 3.000 92,752 +0.08(+2.74%)
Sep 13, 2019 2.870 2.990 2.800 2.920 123,600 +0.07(+2.29%)
Sep 12, 2019 2.430 2.930 2.340 2.854 387,200 +0.45(+18.94%)
Sep 11, 2019 2.470 2.510 2.370 2.400 27,633 -0.05(-2.06%)
Sep 10, 2019 2.460 2.530 2.450 2.451 47,380 -0.05(-1.98%)
Sep 09, 2019 2.500 2.550 2.447 2.500 50,085 +0.00(+0.00%)
Sep 06, 2019 2.530 2.580 2.410 2.500 169,500 +0.00(+0.00%)
Sep 05, 2019 2.510 2.538 2.340 2.500 73,806 +0.03(+1.21%)
Sep 04, 2019 2.570 2.570 2.400 2.470 108,838 -0.03(-1.20%)
Sep 03, 2019 2.350 2.570 2.310 2.500 279,465 +0.17(+7.30%)
Aug 30, 2019 2.150 2.350 2.030 2.330 173,100 +0.18(+8.37%)
Aug 29, 2019 2.120 2.180 2.076 2.150 74,892 +0.05(+2.38%)
Aug 28, 2019 2.040 2.189 1.981 2.100 121,763 +0.06(+2.94%)
Aug 27, 2019 1.870 2.100 1.850 2.040 159,367 +0.15(+7.94%)
Aug 26, 2019 1.780 1.930 1.780 1.890 63,023 +0.11(+6.18%)
Aug 23, 2019 1.830 1.860 1.670 1.780 534,500 -0.07(-3.78%)
Aug 22, 2019 1.870 1.900 1.760 1.850 66,938 +0.00(+0.00%)
Aug 21, 2019 1.800 1.910 1.800 1.850 75,628 +0.08(+4.52%)
Aug 20, 2019 1.820 1.950 1.770 1.770 271,145 +0.01(+0.57%)
Aug 19, 2019 1.700 1.770 1.600 1.760 54,857 +0.10(+6.02%)
Aug 16, 2019 1.700 1.760 1.650 1.660 96,300 -0.05(-2.92%)
Aug 15, 2019 1.700 1.730 1.640 1.710 73,516 +0.00(+0.00%)
Aug 14, 2019 1.630 1.730 1.620 1.710 93,128 +0.04(+2.40%)
Aug 13, 2019 1.620 1.790 1.570 1.670 85,127 +0.02(+1.21%)
Aug 12, 2019 1.890 1.900 1.560 1.650 300,200 -0.24(-12.70%)
Aug 09, 2019 1.970 2.040 1.830 1.890 470,100 -0.03(-1.56%)
Aug 08, 2019 1.910 2.100 1.760 1.920 2,833,577 +0.22(+12.94%)
Aug 07, 2019 1.620 1.706 1.620 1.700 21,168 +0.09(+5.59%)
Aug 06, 2019 1.740 1.740 1.610 1.610 94,040 -0.08(-4.73%)
Aug 05, 2019 1.730 1.750 1.640 1.690 114,520 -0.05(-2.87%)
Aug 02, 2019 1.710 1.775 1.700 1.740 76,200 +0.04(+2.35%)
Aug 01, 2019 1.680 1.742 1.680 1.700 16,546 +0.04(+2.41%)
Jul 31, 2019 1.770 1.815 1.650 1.660 162,449 -0.06(-3.62%)
Jul 30, 2019 1.650 1.780 1.650 1.722 43,153 +0.07(+4.39%)
Jul 29, 2019 1.650 1.790 1.610 1.650 38,845 +0.02(+1.23%)
Jul 26, 2019 1.580 1.641 1.560 1.630 27,400 +0.07(+4.49%)
Jul 25, 2019 1.630 1.640 1.560 1.560 11,586 -0.08(-4.88%)
Jul 24, 2019 1.600 1.689 1.582 1.640 10,280 +0.07(+4.46%)
Jul 23, 2019 1.670 1.750 1.520 1.570 131,867 -0.10(-6.02%)
Jul 22, 2019 1.640 1.790 1.630 1.671 67,140 +0.04(+2.48%)
Jul 19, 2019 1.650 1.800 1.628 1.630 116,200 -0.02(-1.21%)
Jul 18, 2019 1.740 1.820 1.620 1.650 39,424 -0.11(-6.25%)
Jul 17, 2019 1.890 1.890 1.680 1.760 76,806 -0.10(-5.38%)
Jul 16, 2019 1.950 1.950 1.845 1.860 21,712 -0.09(-4.62%)
Jul 15, 2019 1.860 1.970 1.800 1.950 82,546 +0.09(+4.84%)
Jul 12, 2019 1.900 1.910 1.808 1.860 53,400 -0.02(-1.06%)
Jul 11, 2019 1.990 1.990 1.830 1.880 47,657 -0.09(-4.57%)
Jul 10, 2019 1.970 2.020 1.850 1.970 103,138 -0.01(-0.51%)
Jul 09, 2019 2.050 2.050 1.920 1.980 69,893 -0.06(-2.94%)
Jul 08, 2019 2.080 2.100 1.960 2.040 107,913 -0.07(-3.32%)
Jul 05, 2019 1.980 2.180 1.810 2.110 420,800 +0.03(+1.44%)
Jul 03, 2019 1.980 2.450 1.950 2.080 4,945,700 +0.43(+26.06%)
Jul 02, 2019 1.710 1.720 1.350 1.650 85,411 -0.09(-4.90%)
Jul 01, 2019 1.730 1.900 1.670 1.735 1,076,730 +0.03(+1.46%)
Jun 28, 2019 1.620 1.710 1.560 1.710 75,200 +0.19(+12.50%)
Jun 27, 2019 1.680 1.710 1.520 1.520 79,974 -0.18(-10.59%)
Jun 26, 2019 1.740 1.840 1.660 1.700 16,785 -0.05(-2.86%)
Jun 25, 2019 1.780 1.840 1.700 1.750 13,238 -0.05(-2.78%)
Jun 24, 2019 1.800 1.850 1.760 1.800 22,352 -0.03(-1.64%)
Jun 21, 2019 1.830 1.860 1.809 1.830 12,000 -0.01(-0.54%)
Jun 20, 2019 1.800 1.860 1.770 1.840 18,753 +0.04(+2.22%)
Jun 19, 2019 1.712 1.820 1.712 1.800 28,981 +0.09(+5.26%)
Jun 18, 2019 1.710 1.800 1.700 1.710 13,989 -0.01(-0.29%)
Jun 17, 2019 1.650 1.800 1.650 1.715 63,312 +0.07(+4.26%)
Jun 14, 2019 1.750 1.760 1.640 1.645 82,700 -0.06(-3.80%)
Jun 13, 2019 1.770 1.850 1.710 1.710 39,805 -0.11(-6.04%)
Jun 12, 2019 1.760 1.860 1.760 1.820 16,901 +0.06(+3.41%)
Jun 11, 2019 1.710 1.760 1.710 1.760 17,061 +0.07(+4.14%)
Jun 10, 2019 1.680 1.700 1.660 1.690 14,949 +0.02(+1.20%)
Jun 07, 2019 1.740 1.760 1.650 1.670 30,600 -0.07(-4.02%)
Jun 06, 2019 1.720 1.760 1.640 1.740 37,071 +0.04(+2.23%)
Jun 05, 2019 1.810 1.820 1.690 1.702 30,375 -0.10(-5.44%)
Jun 04, 2019 1.890 1.910 1.790 1.800 27,205 -0.09(-4.76%)
Jun 03, 2019 1.880 1.930 1.800 1.890 23,654 +0.10(+5.59%)
May 31, 2019 1.880 1.890 1.780 1.790 15,200 -0.06(-3.24%)
May 30, 2019 1.900 1.930 1.850 1.850 31,539 -0.07(-3.65%)
May 29, 2019 1.920 1.930 1.860 1.920 29,510 +0.06(+3.23%)
May 28, 2019 1.850 1.860 1.760 1.860 50,855 +0.00(+0.00%)
May 24, 2019 1.910 1.910 1.750 1.860 48,600 -0.06(-3.12%)
May 23, 2019 1.990 2.004 1.910 1.920 18,646 -0.07(-3.52%)
May 22, 2019 2.010 2.020 1.950 1.990 15,368 -0.02(-1.00%)
May 21, 2019 1.920 2.020 1.920 2.010 21,399 +0.05(+2.44%)
May 20, 2019 2.000 2.000 1.909 1.962 26,969 -0.04(-1.89%)
May 17, 2019 2.080 2.180 1.930 2.000 37,400 -0.11(-5.21%)
May 16, 2019 2.110 2.120 2.080 2.110 42,175 +0.01(+0.48%)
May 15, 2019 2.130 2.130 2.060 2.100 15,232 -0.01(-0.47%)
May 14, 2019 2.120 2.159 2.060 2.110 50,471 -0.05(-2.31%)
May 13, 2019 2.140 2.240 2.100 2.160 62,225 -0.02(-0.92%)
May 10, 2019 2.400 2.400 2.060 2.180 121,600 -0.24(-9.92%)
May 09, 2019 2.290 2.430 2.260 2.420 99,562 +0.10(+4.31%)
May 08, 2019 2.340 2.350 2.250 2.320 11,883 -0.06(-2.52%)
May 07, 2019 2.350 2.400 2.302 2.380 28,597 +0.01(+0.42%)
May 06, 2019 2.330 2.399 2.291 2.370 18,903 +0.02(+0.85%)
May 03, 2019 2.260 2.370 2.260 2.350 35,800 +0.08(+3.52%)
May 02, 2019 2.290 2.370 2.250 2.270 25,535 -0.05(-2.16%)
May 01, 2019 2.320 2.380 2.250 2.320 25,191 -0.01(-0.43%)
Apr 30, 2019 2.400 2.400 2.310 2.330 41,959 -0.14(-5.67%)
Apr 29, 2019 2.400 2.470 2.370 2.470 37,570 +0.10(+4.44%)
Apr 26, 2019 2.410 2.520 2.365 2.365 20,700 -0.04(-1.87%)
Apr 25, 2019 2.360 2.540 2.360 2.410 38,336 +0.01(+0.42%)
Apr 24, 2019 2.350 2.400 2.300 2.400 48,583 +0.10(+4.35%)
Apr 23, 2019 2.350 2.490 2.300 2.300 27,199 -0.10(-4.17%)
Apr 22, 2019 2.490 2.540 2.240 2.400 54,063 -0.04(-1.64%)
Apr 18, 2019 2.420 2.550 2.300 2.440 45,600 +0.03(+1.24%)
Apr 17, 2019 2.610 2.610 2.380 2.410 78,276 -0.17(-6.59%)
Apr 16, 2019 2.630 2.640 2.500 2.580 24,229 -0.02(-0.77%)
Apr 15, 2019 2.680 2.690 2.580 2.600 54,329 -0.03(-1.26%)
Apr 12, 2019 2.640 2.700 2.580 2.633 66,400 +0.05(+2.06%)
Apr 11, 2019 2.530 2.627 2.528 2.580 72,423 +0.07(+2.79%)
Apr 10, 2019 2.560 2.579 2.490 2.510 44,133 -0.03(-1.18%)
Apr 09, 2019 2.630 2.630 2.466 2.540 132,491 -0.01(-0.39%)
Apr 08, 2019 2.600 2.750 2.400 2.550 97,304 -0.03(-1.16%)
Apr 05, 2019 2.380 2.600 2.370 2.580 244,500 +0.22(+9.32%)
Apr 04, 2019 2.210 2.400 2.180 2.360 156,520 +0.21(+9.77%)
Apr 03, 2019 2.150 2.270 2.130 2.150 117,740 +0.01(+0.47%)
Apr 02, 2019 2.200 2.221 2.106 2.140 81,933 -0.04(-1.83%)
Apr 01, 2019 2.090 2.180 1.950 2.180 138,944 +0.14(+6.86%)
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.