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

One Stop Systems Inc (NQ: OSS )

2.917 -0.043 (-1.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 18, 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 31, 2021 5.940 6.370 5.850 6.340 465,338 +0.65(+11.42%)
Mar 30, 2021 5.670 5.890 5.470 5.690 316,203 -0.12(-2.07%)
Mar 29, 2021 6.280 6.380 5.740 5.810 355,687 -0.61(-9.50%)
Mar 26, 2021 6.690 6.690 6.230 6.420 300,500 -0.09(-1.38%)
Mar 25, 2021 6.000 6.770 6.000 6.510 375,654 -0.02(-0.31%)
Mar 24, 2021 7.210 7.310 6.510 6.530 334,467 -0.54(-7.64%)
Mar 23, 2021 7.650 7.650 6.950 7.070 231,876 -0.59(-7.70%)
Mar 22, 2021 7.860 7.920 7.540 7.660 148,980 -0.03(-0.39%)
Mar 19, 2021 7.460 7.860 7.280 7.690 299,200 +0.26(+3.50%)
Mar 18, 2021 7.940 8.180 7.310 7.430 392,797 -0.51(-6.42%)
Mar 17, 2021 7.680 8.100 7.300 7.940 354,240 -0.04(-0.50%)
Mar 16, 2021 8.170 8.320 7.720 7.980 277,094 -0.42(-5.00%)
Mar 15, 2021 8.880 8.980 8.220 8.400 357,096 -0.56(-6.25%)
Mar 12, 2021 8.950 8.960 8.510 8.960 362,000 -0.13(-1.43%)
Mar 11, 2021 8.220 9.150 8.100 9.090 628,331 +0.95(+11.67%)
Mar 10, 2021 7.910 8.250 7.610 8.140 673,384 +0.31(+3.96%)
Mar 09, 2021 7.510 8.020 7.510 7.830 480,368 +0.55(+7.55%)
Mar 08, 2021 7.600 8.060 7.250 7.280 673,303 -0.28(-3.70%)
Mar 05, 2021 7.680 7.960 6.900 7.560 850,100 -0.12(-1.56%)
Mar 04, 2021 7.820 8.170 6.880 7.680 1,249,696 -0.30(-3.76%)
Mar 03, 2021 8.100 8.700 7.770 7.980 1,099,676 +0.07(+0.88%)
Mar 02, 2021 7.590 8.800 7.510 7.910 1,747,888 -0.96(-10.82%)
Mar 01, 2021 6.550 9.500 6.550 8.870 2,228,375 +2.42(+37.52%)
Feb 26, 2021 7.020 7.107 6.150 6.450 606,600 -0.36(-5.29%)
Feb 25, 2021 7.160 7.790 6.410 6.810 777,801 -0.59(-7.97%)
Feb 24, 2021 7.200 7.890 7.120 7.400 577,702 +0.37(+5.26%)
Feb 23, 2021 7.100 7.620 6.450 7.030 1,085,142 -1.25(-15.10%)
Feb 22, 2021 8.660 9.160 8.100 8.280 1,451,472 +0.00(+0.00%)
Feb 19, 2021 7.570 9.270 7.480 8.280 1,230,100 +0.99(+13.58%)
Feb 18, 2021 7.300 7.750 7.160 7.290 770,688 +0.15(+2.10%)
Feb 17, 2021 7.800 8.270 7.050 7.140 1,007,409 -0.10(-1.38%)
Feb 16, 2021 6.650 7.880 6.510 7.240 1,538,432 +1.13(+18.49%)
Feb 12, 2021 6.100 6.400 6.017 6.110 273,700 -0.06(-0.97%)
Feb 11, 2021 6.510 6.520 5.820 6.170 374,444 -0.04(-0.64%)
Feb 10, 2021 6.660 6.680 6.020 6.210 509,116 +0.08(+1.31%)
Feb 09, 2021 6.120 6.600 6.000 6.130 625,885 +0.07(+1.16%)
Feb 08, 2021 5.900 6.410 5.700 6.060 1,428,403 +0.73(+13.70%)
Feb 05, 2021 5.270 5.400 5.020 5.330 586,900 +0.41(+8.33%)
Feb 04, 2021 5.250 5.300 4.890 4.920 446,853 -0.02(-0.40%)
Feb 03, 2021 4.940 5.060 4.550 4.940 907,235 -0.16(-3.14%)
Feb 02, 2021 4.620 5.840 4.270 5.100 5,751,617 +1.21(+31.11%)
Feb 01, 2021 3.800 3.970 3.750 3.890 99,307 +0.14(+3.73%)
Jan 29, 2021 3.800 4.000 3.720 3.750 175,500 -0.13(-3.35%)
Jan 28, 2021 3.750 3.910 3.610 3.880 170,508 +0.13(+3.47%)
Jan 27, 2021 3.900 4.030 3.700 3.750 388,709 -0.18(-4.58%)
Jan 26, 2021 3.910 4.290 3.870 3.930 497,722 +0.06(+1.55%)
Jan 25, 2021 4.000 4.000 3.710 3.870 209,036 -0.13(-3.25%)
Jan 22, 2021 4.070 4.070 3.870 4.000 147,100 -0.05(-1.23%)
Jan 21, 2021 4.290 4.290 3.830 4.050 369,562 -0.20(-4.71%)
Jan 20, 2021 4.480 4.510 4.230 4.250 171,982 -0.11(-2.52%)
Jan 19, 2021 4.800 4.800 4.310 4.360 439,840 -0.39(-8.21%)
Jan 15, 2021 4.980 4.980 4.680 4.750 172,500 -0.20(-4.04%)
Jan 14, 2021 4.570 4.950 4.500 4.950 270,221 +0.41(+9.03%)
Jan 13, 2021 4.650 4.700 4.390 4.540 208,043 -0.04(-0.87%)
Jan 12, 2021 4.190 4.600 4.190 4.580 243,700 +0.41(+9.83%)
Jan 11, 2021 4.000 4.360 3.920 4.170 205,509 +0.12(+2.96%)
Jan 08, 2021 4.140 4.145 3.885 4.050 187,800 -0.07(-1.70%)
Jan 07, 2021 4.150 4.150 3.920 4.120 249,748 +0.15(+3.78%)
Jan 06, 2021 4.010 4.100 3.840 3.970 267,332 -0.03(-0.75%)
Jan 05, 2021 3.860 4.120 3.830 4.000 226,917 +0.19(+4.99%)
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.