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

Ostin Technology Group Co., Ltd. - Ordinary Shares (NQ: OST )

0.4055 -0.0045 (-1.10%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 31, 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 (%)
Feb 28, 2023 1.023 1.040 0.9999 1.030 10,963 -0.00(-0.32%)
Feb 27, 2023 1.040 1.050 1.000 1.033 19,726 +0.01(+0.66%)
Feb 24, 2023 1.010 1.030 1.000 1.026 3,970 +0.03(+2.65%)
Feb 23, 2023 1.040 1.060 1.000 1.000 7,395 -0.02(-1.96%)
Feb 22, 2023 1.015 1.037 0.9800 1.020 6,547 -0.02(-2.39%)
Feb 21, 2023 0.9900 1.055 0.9900 1.045 8,552 +0.01(+1.46%)
Feb 17, 2023 1.010 1.030 1.010 1.030 6,673 +0.01(+0.49%)
Feb 16, 2023 1.050 1.080 1.020 1.025 17,987 -0.02(-2.19%)
Feb 15, 2023 1.070 1.070 1.010 1.048 41,534 -0.02(-2.06%)
Feb 14, 2023 1.110 1.110 1.040 1.070 14,823 -0.02(-1.83%)
Feb 13, 2023 1.096 1.100 1.020 1.090 18,399 +0.00(+0.00%)
Feb 10, 2023 1.070 1.100 1.060 1.090 10,220 +0.01(+0.92%)
Feb 09, 2023 1.140 1.140 1.070 1.080 33,440 -0.01(-0.92%)
Feb 08, 2023 1.140 1.150 1.080 1.090 17,996 -0.09(-7.63%)
Feb 07, 2023 1.080 1.220 1.080 1.180 54,501 +0.06(+5.36%)
Feb 06, 2023 1.060 1.137 1.052 1.120 7,231 +0.03(+2.75%)
Feb 03, 2023 1.110 1.200 1.080 1.090 59,005 -0.11(-9.17%)
Feb 02, 2023 1.100 1.200 1.080 1.200 56,613 +0.10(+9.09%)
Feb 01, 2023 1.154 1.154 1.090 1.100 27,945 -0.01(-0.90%)
Jan 31, 2023 1.150 1.157 1.062 1.110 46,616 -0.01(-0.89%)
Jan 30, 2023 1.220 1.230 1.090 1.120 49,681 +0.01(+0.90%)
Jan 27, 2023 1.110 1.197 1.110 1.110 30,319 -0.03(-2.63%)
Jan 26, 2023 1.180 1.190 1.100 1.140 11,970 +0.00(+0.00%)
Jan 25, 2023 1.130 1.140 1.110 1.140 24,909 +0.00(+0.00%)
Jan 24, 2023 1.120 1.198 1.120 1.140 34,545 -0.04(-2.98%)
Jan 23, 2023 1.230 1.230 1.110 1.175 57,841 -0.01(-0.84%)
Jan 20, 2023 1.090 1.310 1.040 1.185 336,860 +0.11(+10.75%)
Jan 19, 2023 1.020 1.090 1.020 1.070 16,219 +0.05(+4.90%)
Jan 18, 2023 1.050 1.120 0.9900 1.020 90,453 -0.10(-9.30%)
Jan 17, 2023 1.100 1.160 1.020 1.125 43,991 +0.05(+5.10%)
Jan 13, 2023 1.000 1.130 1.000 1.070 74,301 +0.03(+2.88%)
Jan 12, 2023 1.030 1.040 1.000 1.040 10,803 +0.01(+0.98%)
Jan 11, 2023 0.9800 1.040 0.9799 1.030 26,980 +0.03(+2.99%)
Jan 10, 2023 0.9700 1.050 0.9300 1.000 25,142 -0.02(-1.95%)
Jan 09, 2023 1.070 1.080 0.9900 1.020 54,209 -0.02(-1.93%)
Jan 06, 2023 1.100 1.129 1.040 1.040 89,640 +0.00(+0.00%)
Jan 05, 2023 1.000 1.200 0.9650 1.040 317,451 +0.06(+6.13%)
Jan 04, 2023 0.9251 1.000 0.9207 0.9799 11,227 -0.01(-1.01%)
Jan 03, 2023 0.9200 0.9899 0.9200 0.9899 11,282 +0.04(+4.75%)
Dec 30, 2022 0.9899 1.000 0.9201 0.9450 61,070 -0.04(-4.35%)
Dec 29, 2022 0.8622 1.010 0.8622 0.9880 29,997 +0.01(+1.33%)
Dec 28, 2022 0.9774 0.9793 0.8301 0.9750 12,568 +0.03(+2.63%)
Dec 27, 2022 0.8270 0.9990 0.8270 0.9500 83,701 +0.13(+16.24%)
Dec 23, 2022 0.8767 0.8767 0.7901 0.8173 7,654 -0.02(-2.12%)
Dec 22, 2022 0.8500 0.8498 0.6955 0.8350 30,412 -0.03(-4.01%)
Dec 21, 2022 0.9300 0.9300 0.6510 0.8699 236,258 -0.07(-7.45%)
Dec 20, 2022 0.9500 0.9500 0.9399 0.9399 3,351 -0.01(-1.06%)
Dec 19, 2022 0.9900 0.9900 0.8700 0.9500 26,055 -0.01(-0.99%)
Dec 16, 2022 1.000 1.000 0.9300 0.9595 17,327 -0.00(-0.05%)
Dec 15, 2022 1.000 1.010 0.9600 0.9600 21,154 -0.05(-4.95%)
Dec 14, 2022 1.010 1.010 0.9801 1.010 13,232 -0.04(-3.81%)
Dec 13, 2022 0.9880 1.060 0.9601 1.050 67,843 +0.02(+1.47%)
Dec 12, 2022 1.030 1.040 0.9600 1.035 29,034 +0.00(+0.47%)
Dec 09, 2022 1.020 1.030 0.9500 1.030 34,942 +0.01(+1.12%)
Dec 08, 2022 1.050 1.080 0.9900 1.019 54,498 -0.03(-2.42%)
Dec 07, 2022 1.020 1.070 1.010 1.044 16,177 +0.00(+0.38%)
Dec 06, 2022 1.110 1.110 1.031 1.040 17,394 -0.05(-4.59%)
Dec 05, 2022 1.040 1.160 1.040 1.090 37,725 +0.05(+4.81%)
Dec 02, 2022 1.000 1.050 1.000 1.040 46,893 +0.02(+1.96%)
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.