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

One Stop Systems Inc (NQ: OSS )

2.430 +0.110 (+4.74%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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, 2020 4.000 4.000 4.000 309,265 +0.00(+0.00%)
Dec 30, 2020 3.590 4.060 3.580 4.000 309,265 +0.39(+10.80%)
Dec 29, 2020 4.270 4.290 3.520 3.610 520,311 -0.46(-11.30%)
Dec 28, 2020 3.950 5.330 3.910 4.070 2,011,155 +0.38(+10.30%)
Dec 24, 2020 3.290 3.900 3.250 3.690 605,700 +0.52(+16.40%)
Dec 23, 2020 3.050 3.280 3.040 3.170 206,254 +0.18(+6.02%)
Dec 22, 2020 3.040 3.100 2.980 2.990 74,650 +0.01(+0.34%)
Dec 21, 2020 2.870 3.040 2.870 2.980 81,119 +0.02(+0.68%)
Dec 18, 2020 3.070 3.110 2.950 2.960 163,400 -0.13(-4.21%)
Dec 17, 2020 3.050 3.200 3.020 3.090 203,227 +0.12(+4.04%)
Dec 16, 2020 2.950 3.030 2.920 2.970 80,147 +0.02(+0.68%)
Dec 15, 2020 2.880 3.050 2.880 2.950 148,359 +0.15(+5.36%)
Dec 14, 2020 2.930 3.070 2.790 2.800 294,210 +0.02(+0.72%)
Dec 11, 2020 2.720 3.011 2.680 2.780 307,000 +0.05(+1.83%)
Dec 10, 2020 2.690 2.780 2.650 2.730 92,268 +0.02(+0.74%)
Dec 09, 2020 2.670 2.820 2.660 2.710 171,255 +0.03(+1.12%)
Dec 08, 2020 2.700 2.734 2.650 2.680 103,244 -0.06(-2.19%)
Dec 07, 2020 2.720 2.770 2.720 2.740 88,260 +0.01(+0.37%)
Dec 04, 2020 2.730 2.780 2.720 2.730 115,200 +0.00(+0.00%)
Dec 03, 2020 2.750 2.800 2.690 2.730 49,595 -0.03(-1.09%)
Dec 02, 2020 2.810 2.870 2.650 2.760 131,032 -0.13(-4.50%)
Dec 01, 2020 2.780 2.900 2.680 2.890 195,054 +0.19(+7.04%)
Nov 30, 2020 2.740 2.750 2.650 2.700 96,218 +0.00(+0.00%)
Nov 27, 2020 2.600 2.730 2.530 2.700 150,300 +0.13(+5.06%)
Nov 25, 2020 2.480 2.668 2.420 2.570 108,700 +0.03(+1.18%)
Nov 24, 2020 2.380 2.560 2.360 2.540 135,958 +0.16(+6.72%)
Nov 23, 2020 2.350 2.430 2.310 2.380 156,049 +0.04(+1.71%)
Nov 20, 2020 2.320 2.360 2.290 2.340 49,500 +0.03(+1.30%)
Nov 19, 2020 2.260 2.360 2.211 2.310 71,031 +0.05(+2.21%)
Nov 18, 2020 2.290 2.290 2.200 2.260 92,764 -0.01(-0.44%)
Nov 17, 2020 2.300 2.310 2.250 2.270 54,290 -0.04(-1.73%)
Nov 16, 2020 2.350 2.400 2.300 2.310 126,486 -0.04(-1.70%)
Nov 13, 2020 2.280 2.480 2.250 2.350 222,700 -0.24(-9.27%)
Nov 12, 2020 2.320 2.880 2.300 2.590 1,035,772 +0.24(+10.21%)
Nov 11, 2020 2.360 2.420 2.300 2.350 65,972 -0.05(-2.08%)
Nov 10, 2020 2.345 2.440 2.345 2.400 44,149 +0.01(+0.42%)
Nov 09, 2020 2.380 2.440 2.350 2.390 144,411 +0.02(+0.84%)
Nov 06, 2020 2.320 2.370 2.300 2.370 38,400 +0.04(+1.94%)
Nov 05, 2020 2.350 2.400 2.300 2.325 88,940 -0.02(-1.06%)
Nov 04, 2020 2.320 2.350 2.300 2.350 31,953 +0.07(+3.07%)
Nov 03, 2020 2.220 2.340 2.219 2.280 67,126 +0.06(+2.70%)
Nov 02, 2020 2.220 2.270 2.200 2.220 40,569 -0.02(-0.89%)
Oct 30, 2020 2.210 2.283 2.160 2.240 81,000 -0.01(-0.44%)
Oct 29, 2020 2.200 2.280 2.200 2.250 78,550 +0.08(+3.69%)
Oct 28, 2020 2.210 2.220 2.110 2.170 46,653 -0.05(-2.25%)
Oct 27, 2020 2.300 2.330 2.210 2.220 130,035 -0.08(-3.48%)
Oct 26, 2020 2.340 2.380 2.250 2.300 102,248 -0.07(-2.95%)
Oct 23, 2020 2.350 2.430 2.340 2.370 63,800 +0.04(+1.72%)
Oct 22, 2020 2.330 2.380 2.260 2.330 55,361 -0.04(-1.69%)
Oct 21, 2020 2.320 2.390 2.320 2.370 28,785 +0.07(+3.04%)
Oct 20, 2020 2.400 2.440 2.300 2.300 58,924 -0.10(-4.17%)
Oct 19, 2020 2.400 2.485 2.390 2.400 54,396 -0.03(-1.23%)
Oct 16, 2020 2.310 2.430 2.310 2.430 99,400 +0.11(+4.74%)
Oct 15, 2020 2.280 2.330 2.270 2.320 80,386 +0.04(+1.75%)
Oct 14, 2020 2.330 2.350 2.275 2.280 123,567 -0.04(-1.72%)
Oct 13, 2020 2.320 2.350 2.300 2.320 94,509 +0.02(+0.87%)
Oct 12, 2020 2.320 2.340 2.300 2.300 70,297 -0.02(-0.86%)
Oct 09, 2020 2.270 2.350 2.230 2.320 92,600 +0.05(+2.20%)
Oct 08, 2020 2.220 2.280 2.200 2.270 53,086 +0.09(+4.13%)
Oct 07, 2020 2.210 2.260 2.180 2.180 52,278 -0.02(-0.91%)
Oct 06, 2020 2.180 2.300 2.180 2.200 163,941 +0.02(+0.92%)
Oct 05, 2020 2.150 2.200 2.130 2.180 83,745 +0.05(+2.35%)
Oct 02, 2020 2.140 2.200 2.091 2.130 97,000 -0.01(-0.47%)
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.