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

One Stop Systems Inc (NQ: OSS )

2.665 -0.285 (-9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Jan 02, 2019 1.930 2.070 1.870 2.070 17,735 +0.13(+6.70%)
Dec 31, 2018 2.070 2.090 1.910 1.940 21,300 -0.13(-6.28%)
Dec 28, 2018 2.100 2.125 1.910 2.070 32,700 -0.03(-1.43%)
Dec 27, 2018 2.100 2.170 2.100 2.100 20,396 +0.00(+0.00%)
Dec 26, 2018 2.100 2.140 2.100 2.100 14,574 +0.00(+0.00%)
Dec 24, 2018 2.130 2.150 2.100 2.100 7,600 -0.08(-3.67%)
Dec 21, 2018 2.120 2.180 2.050 2.180 9,100 +0.05(+2.35%)
Dec 20, 2018 2.150 2.180 2.100 2.130 19,486 -0.04(-1.84%)
Dec 19, 2018 2.120 2.180 2.090 2.170 33,655 +0.04(+1.88%)
Dec 18, 2018 1.990 2.210 1.811 2.130 11,837 +0.16(+8.12%)
Dec 17, 2018 2.090 2.275 1.840 1.970 29,377 -0.14(-6.64%)
Dec 14, 2018 2.510 2.515 2.030 2.110 48,900 -0.43(-16.93%)
Dec 13, 2018 2.650 2.650 2.325 2.540 22,495 -0.11(-4.15%)
Dec 12, 2018 2.850 2.850 2.500 2.650 58,566 -0.21(-7.34%)
Dec 11, 2018 2.860 2.860 2.650 2.860 6,588 +0.00(+0.00%)
Dec 10, 2018 2.830 2.870 2.830 2.860 33,792 +0.06(+2.14%)
Dec 07, 2018 2.880 2.880 2.800 2.800 28,000 +0.00(+0.00%)
Dec 06, 2018 2.780 2.900 2.775 2.800 66,024 -0.04(-1.41%)
Dec 04, 2018 2.870 2.870 2.800 2.840 400 -0.06(-2.07%)
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.