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 (%)
Oct 31, 2019 2.285 2.388 2.260 2.300 15,898 -0.04(-1.71%)
Oct 30, 2019 2.370 2.388 2.250 2.340 23,738 -0.01(-0.43%)
Oct 29, 2019 2.480 2.480 2.350 2.350 11,110 -0.04(-1.82%)
Oct 28, 2019 2.360 2.470 2.310 2.394 24,318 +0.02(+1.00%)
Oct 25, 2019 2.430 2.450 2.285 2.370 96,700 -0.11(-4.44%)
Oct 24, 2019 2.510 2.521 2.390 2.480 23,743 -0.05(-1.98%)
Oct 23, 2019 2.470 2.540 2.400 2.530 21,433 +0.05(+2.02%)
Oct 22, 2019 2.510 2.534 2.432 2.480 40,666 -0.05(-1.98%)
Oct 21, 2019 2.580 2.610 2.520 2.530 17,513 -0.02(-0.78%)
Oct 18, 2019 2.620 2.740 2.320 2.550 70,100 -0.06(-2.30%)
Oct 17, 2019 2.600 2.700 2.579 2.610 13,754 +0.00(+0.00%)
Oct 16, 2019 2.745 2.745 2.610 2.610 14,656 -0.04(-1.32%)
Oct 15, 2019 2.593 2.723 2.437 2.645 39,758 +0.05(+1.84%)
Oct 14, 2019 2.620 2.770 2.573 2.597 19,492 -0.09(-3.45%)
Oct 11, 2019 2.680 2.785 2.420 2.690 312,100 +0.02(+0.75%)
Oct 10, 2019 2.780 2.890 2.650 2.670 109,213 -0.17(-5.99%)
Oct 09, 2019 2.970 3.060 2.640 2.840 36,528 -0.16(-5.33%)
Oct 08, 2019 3.040 3.130 2.900 3.000 55,530 -0.07(-2.28%)
Oct 07, 2019 2.730 3.250 2.670 3.070 368,046 +0.30(+10.83%)
Oct 04, 2019 2.570 2.820 2.480 2.770 272,500 +0.16(+6.13%)
Oct 03, 2019 2.870 2.885 2.570 2.610 109,956 -0.22(-7.77%)
Oct 02, 2019 2.980 3.080 2.780 2.830 133,019 -0.16(-5.35%)
Oct 01, 2019 2.957 3.000 2.945 2.990 23,896 +0.05(+1.53%)
Sep 30, 2019 3.020 3.020 2.940 2.945 61,397 -0.05(-1.51%)
Sep 27, 2019 2.940 3.030 2.870 2.990 47,400 +0.03(+1.01%)
Sep 26, 2019 2.850 2.990 2.800 2.960 55,206 +0.13(+4.59%)
Sep 25, 2019 2.890 2.930 2.630 2.830 66,618 -0.05(-1.74%)
Sep 24, 2019 2.860 2.980 2.780 2.880 37,012 -0.06(-2.04%)
Sep 23, 2019 2.820 2.940 2.750 2.940 22,294 +0.10(+3.52%)
Sep 20, 2019 2.750 2.840 2.653 2.840 54,900 +0.11(+4.03%)
Sep 19, 2019 2.591 2.825 2.580 2.730 69,217 +0.05(+1.87%)
Sep 18, 2019 2.780 2.899 2.522 2.680 122,350 -0.10(-3.60%)
Sep 17, 2019 2.930 2.970 2.710 2.780 91,880 -0.22(-7.33%)
Sep 16, 2019 2.940 3.040 2.850 3.000 92,752 +0.08(+2.74%)
Sep 13, 2019 2.870 2.990 2.800 2.920 123,600 +0.07(+2.29%)
Sep 12, 2019 2.430 2.930 2.340 2.854 387,200 +0.45(+18.94%)
Sep 11, 2019 2.470 2.510 2.370 2.400 27,633 -0.05(-2.06%)
Sep 10, 2019 2.460 2.530 2.450 2.451 47,380 -0.05(-1.98%)
Sep 09, 2019 2.500 2.550 2.447 2.500 50,085 +0.00(+0.00%)
Sep 06, 2019 2.530 2.580 2.410 2.500 169,500 +0.00(+0.00%)
Sep 05, 2019 2.510 2.538 2.340 2.500 73,806 +0.03(+1.21%)
Sep 04, 2019 2.570 2.570 2.400 2.470 108,838 -0.03(-1.20%)
Sep 03, 2019 2.350 2.570 2.310 2.500 279,465 +0.17(+7.30%)
Aug 30, 2019 2.150 2.350 2.030 2.330 173,100 +0.18(+8.37%)
Aug 29, 2019 2.120 2.180 2.076 2.150 74,892 +0.05(+2.38%)
Aug 28, 2019 2.040 2.189 1.981 2.100 121,763 +0.06(+2.94%)
Aug 27, 2019 1.870 2.100 1.850 2.040 159,367 +0.15(+7.94%)
Aug 26, 2019 1.780 1.930 1.780 1.890 63,023 +0.11(+6.18%)
Aug 23, 2019 1.830 1.860 1.670 1.780 534,500 -0.07(-3.78%)
Aug 22, 2019 1.870 1.900 1.760 1.850 66,938 +0.00(+0.00%)
Aug 21, 2019 1.800 1.910 1.800 1.850 75,628 +0.08(+4.52%)
Aug 20, 2019 1.820 1.950 1.770 1.770 271,145 +0.01(+0.57%)
Aug 19, 2019 1.700 1.770 1.600 1.760 54,857 +0.10(+6.02%)
Aug 16, 2019 1.700 1.760 1.650 1.660 96,300 -0.05(-2.92%)
Aug 15, 2019 1.700 1.730 1.640 1.710 73,516 +0.00(+0.00%)
Aug 14, 2019 1.630 1.730 1.620 1.710 93,128 +0.04(+2.40%)
Aug 13, 2019 1.620 1.790 1.570 1.670 85,127 +0.02(+1.21%)
Aug 12, 2019 1.890 1.900 1.560 1.650 300,200 -0.24(-12.70%)
Aug 09, 2019 1.970 2.040 1.830 1.890 470,100 -0.03(-1.56%)
Aug 08, 2019 1.910 2.100 1.760 1.920 2,833,577 +0.22(+12.94%)
Aug 07, 2019 1.620 1.706 1.620 1.700 21,168 +0.09(+5.59%)
Aug 06, 2019 1.740 1.740 1.610 1.610 94,040 -0.08(-4.73%)
Aug 05, 2019 1.730 1.750 1.640 1.690 114,520 -0.05(-2.87%)
Aug 02, 2019 1.710 1.775 1.700 1.740 76,200 +0.04(+2.35%)
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.