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 )

0.4050 +0.0039 (+0.97%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 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 (%)
Jun 30, 2023 0.8201 0.9147 0.7900 0.8298 119,377 -0.02(-2.38%)
Jun 29, 2023 0.8448 0.8900 0.7962 0.8500 27,526 -0.00(-0.02%)
Jun 28, 2023 0.8050 0.9000 0.7100 0.8502 146,919 +0.07(+9.00%)
Jun 27, 2023 0.8300 0.8300 0.7800 0.7800 48,518 -0.04(-4.87%)
Jun 26, 2023 0.9800 0.9898 0.7900 0.8199 79,298 -0.17(-17.18%)
Jun 23, 2023 0.9800 1.060 0.9700 0.9900 5,588 -0.03(-3.12%)
Jun 22, 2023 1.030 1.036 1.000 1.022 11,149 -0.02(-2.21%)
Jun 21, 2023 1.039 1.050 1.010 1.045 8,271 -0.01(-0.48%)
Jun 20, 2023 1.070 1.070 1.040 1.050 12,317 +0.00(+0.00%)
Jun 16, 2023 1.060 1.090 1.050 1.050 6,199 -0.02(-2.33%)
Jun 15, 2023 1.050 1.080 1.050 1.075 18,598 -0.01(-0.46%)
Jun 14, 2023 1.050 1.080 1.040 1.080 8,034 +0.02(+1.89%)
Jun 13, 2023 1.070 1.080 1.050 1.060 17,653 -0.01(-0.84%)
Jun 12, 2023 1.040 1.080 1.040 1.069 20,111 +0.03(+2.79%)
Jun 09, 2023 1.040 1.075 1.040 1.040 7,155 +0.01(+0.97%)
Jun 08, 2023 1.020 1.040 1.020 1.030 7,459 +0.00(+0.00%)
Jun 07, 2023 1.030 1.050 1.020 1.030 5,617 -0.01(-0.96%)
Jun 06, 2023 1.010 1.070 1.010 1.040 23,220 -0.01(-0.95%)
Jun 05, 2023 1.050 1.070 0.9500 1.050 25,043 -0.01(-0.94%)
Jun 02, 2023 1.000 1.190 1.000 1.060 267,222 +0.05(+4.95%)
Jun 01, 2023 0.9600 1.010 0.9600 1.010 15,930 +0.00(+0.01%)
May 31, 2023 1.000 1.030 0.9201 1.010 3,951 -0.03(-2.89%)
May 30, 2023 1.080 1.080 0.9900 1.040 9,388 -0.04(-3.70%)
May 26, 2023 1.050 1.105 1.030 1.080 26,946 -0.01(-0.92%)
May 25, 2023 1.110 1.120 1.060 1.090 37,507 -0.05(-4.39%)
May 24, 2023 1.200 1.200 1.100 1.140 28,740 -0.03(-2.15%)
May 23, 2023 1.180 1.199 1.160 1.165 18,302 -0.00(-0.43%)
May 22, 2023 1.220 1.230 1.140 1.170 31,378 +0.00(+0.00%)
May 19, 2023 1.150 1.170 1.150 1.170 14,998 -0.01(-0.85%)
May 18, 2023 1.170 1.200 1.153 1.180 39,478 +0.01(+0.85%)
May 17, 2023 1.230 1.255 1.150 1.170 38,680 -0.05(-4.10%)
May 16, 2023 1.200 1.280 1.190 1.220 42,525 +0.03(+2.19%)
May 15, 2023 1.160 1.260 1.160 1.194 63,934 +0.04(+3.81%)
May 12, 2023 1.170 1.170 1.120 1.150 17,319 -0.03(-2.54%)
May 11, 2023 1.210 1.210 1.130 1.180 8,895 +0.01(+0.85%)
May 10, 2023 1.200 1.240 1.150 1.170 53,174 -0.05(-3.94%)
May 09, 2023 1.180 1.240 1.010 1.218 523,152 +0.04(+3.22%)
May 08, 2023 1.140 1.220 1.140 1.180 37,740 +0.00(+0.00%)
May 05, 2023 1.130 1.370 1.040 1.180 737,915 +0.02(+1.72%)
May 04, 2023 1.020 1.170 0.9400 1.160 210,476 +0.10(+9.43%)
May 03, 2023 1.010 1.080 0.9400 1.060 172,631 +0.01(+0.95%)
May 02, 2023 1.300 1.300 0.9175 1.050 1,753,076 +0.06(+5.53%)
May 01, 2023 0.9000 0.9950 0.8600 0.9950 797,692 +0.08(+9.34%)
Apr 28, 2023 0.9747 0.9747 0.8711 0.9100 84,762 +0.02(+2.62%)
Apr 27, 2023 0.8600 0.9180 0.8500 0.8868 110,257 -0.02(-2.44%)
Apr 26, 2023 0.8500 0.9145 0.8170 0.9090 190,749 +0.06(+6.94%)
Apr 25, 2023 0.8051 0.8698 0.8051 0.8500 3,158 -0.02(-2.28%)
Apr 24, 2023 0.8499 0.9540 0.7220 0.8698 148,023 +0.02(+2.34%)
Apr 21, 2023 0.8300 0.8500 0.7782 0.8499 8,548 -0.00(-0.01%)
Apr 20, 2023 0.8300 0.8500 0.8300 0.8500 1,862 +0.02(+2.41%)
Apr 19, 2023 0.8400 0.8600 0.8300 0.8300 3,104 -0.04(-4.44%)
Apr 18, 2023 0.9000 0.9000 0.8500 0.8686 17,507 -0.02(-1.88%)
Apr 17, 2023 0.8997 0.9446 0.8500 0.8852 31,202 -0.03(-3.77%)
Apr 14, 2023 0.8564 0.9200 0.8500 0.9199 13,573 +0.04(+4.23%)
Apr 13, 2023 0.8300 0.8977 0.8300 0.8826 15,720 -0.01(-1.32%)
Apr 12, 2023 0.9127 0.9127 0.8760 0.8944 5,743 -0.02(-2.01%)
Apr 11, 2023 0.9100 0.9127 0.8948 0.9127 11,207 -0.03(-2.90%)
Apr 10, 2023 0.8700 1.030 0.8650 0.9400 19,478 -0.01(-0.95%)
Apr 06, 2023 0.8776 0.9490 0.8610 0.9490 9,984 +0.02(+1.91%)
Apr 05, 2023 0.9900 0.9900 0.9200 0.9312 19,702 -0.08(-7.80%)
Apr 04, 2023 0.8500 1.090 0.8080 1.010 185,486 +0.10(+11.00%)
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.