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 (%)
Nov 30, 2018 2.770 2.830 2.700 2.700 3,600 -0.10(-3.57%)
Nov 29, 2018 2.690 2.800 2.629 2.800 2,830 +0.14(+5.26%)
Nov 28, 2018 2.790 2.830 2.660 2.660 10,479 -0.15(-5.34%)
Nov 27, 2018 2.820 2.830 2.770 2.810 3,042 +0.00(+0.00%)
Nov 26, 2018 2.800 2.830 2.660 2.810 4,036 -0.02(-0.71%)
Nov 23, 2018 2.670 2.830 2.670 2.830 17,600 +0.12(+4.43%)
Nov 21, 2018 2.710 2.710 2.710 0 -0.02(-0.55%)
Nov 20, 2018 2.800 2.900 2.620 2.725 4,559 -0.12(-4.39%)
Nov 19, 2018 2.620 2.970 2.500 2.850 18,491 +0.20(+7.55%)
Nov 16, 2018 2.770 2.990 2.580 2.650 7,000 -0.09(-3.28%)
Nov 15, 2018 2.880 2.900 2.740 2.740 12,000 +0.03(+1.11%)
Nov 14, 2018 3.100 3.100 2.710 2.710 96,433 -0.37(-12.01%)
Nov 13, 2018 3.010 3.085 3.000 3.080 50,442 +0.08(+2.50%)
Nov 12, 2018 3.010 3.080 2.630 3.005 26,642 -0.00(-0.17%)
Nov 09, 2018 3.080 3.250 2.810 3.010 39,300 +0.11(+3.79%)
Nov 08, 2018 2.895 2.910 2.724 2.900 7,252 +0.00(+0.00%)
Nov 07, 2018 2.490 2.904 2.452 2.900 60,133 +0.45(+18.37%)
Nov 06, 2018 2.370 2.620 2.310 2.450 48,817 +0.10(+4.26%)
Nov 05, 2018 2.360 2.380 2.250 2.350 16,915 +0.01(+0.43%)
Nov 02, 2018 2.330 2.400 2.330 2.340 2,300 +0.04(+1.74%)
Nov 01, 2018 2.400 2.430 2.280 2.300 5,823 -0.17(-6.88%)
Oct 31, 2018 2.400 2.470 2.280 2.470 3,665 +0.07(+2.92%)
Oct 30, 2018 2.271 2.470 2.271 2.400 22,848 +0.02(+0.84%)
Oct 29, 2018 2.440 2.460 2.250 2.380 17,118 -0.04(-1.65%)
Oct 26, 2018 2.880 3.150 2.250 2.420 68,500 -0.48(-16.55%)
Oct 25, 2018 3.100 3.150 2.900 2.900 3,116 -0.20(-6.45%)
Oct 24, 2018 3.050 3.150 2.830 3.100 19,870 -0.03(-0.96%)
Oct 23, 2018 3.150 3.310 3.080 3.130 22,837 -0.18(-5.44%)
Oct 22, 2018 3.476 3.525 3.160 3.310 12,610 -0.17(-4.89%)
Oct 19, 2018 3.570 3.570 3.400 3.480 9,400 -0.11(-3.06%)
Oct 18, 2018 3.570 3.590 3.570 3.590 509 +0.02(+0.56%)
Oct 17, 2018 3.580 3.580 3.500 3.570 7,425 +0.03(+0.85%)
Oct 16, 2018 3.500 3.590 3.500 3.540 7,639 +0.00(+0.00%)
Oct 15, 2018 3.590 3.590 3.500 3.540 21,109 +0.01(+0.28%)
Oct 12, 2018 3.620 3.620 3.530 3.530 1,200 -0.01(-0.28%)
Oct 11, 2018 3.500 3.620 3.500 3.540 3,915 +0.03(+0.85%)
Oct 10, 2018 3.610 3.640 3.500 3.510 12,788 -0.10(-2.77%)
Oct 09, 2018 3.720 3.730 3.600 3.610 5,221 -0.13(-3.48%)
Oct 08, 2018 3.590 3.740 3.568 3.740 3,060 +0.17(+4.76%)
Oct 05, 2018 3.730 3.810 3.570 3.570 9,500 -0.19(-5.05%)
Oct 04, 2018 3.790 3.820 3.620 3.760 5,926 -0.04(-1.05%)
Oct 03, 2018 3.770 3.990 3.723 3.800 56,736 +0.13(+3.68%)
Oct 02, 2018 3.690 3.801 3.500 3.665 25,325 +0.02(+0.69%)
Oct 01, 2018 3.700 3.810 3.540 3.640 1,829 -0.08(-2.15%)
Sep 28, 2018 3.650 3.990 3.650 3.720 14,000 +0.05(+1.36%)
Sep 27, 2018 3.650 3.982 3.620 3.670 21,435 +0.00(+0.00%)
Sep 26, 2018 3.840 4.010 3.650 3.670 8,886 -0.21(-5.41%)
Sep 25, 2018 3.880 4.300 3.880 3.880 24,178 +0.00(+0.00%)
Sep 24, 2018 4.110 4.190 3.850 3.880 15,378 -0.20(-4.90%)
Sep 21, 2018 4.200 4.240 3.900 4.080 118,800 -0.16(-3.77%)
Sep 20, 2018 3.750 4.350 3.750 4.240 112,377 +0.54(+14.59%)
Sep 19, 2018 3.800 3.970 3.700 3.700 29,029 -0.10(-2.63%)
Sep 18, 2018 3.920 3.920 3.600 3.800 25,534 -0.12(-3.06%)
Sep 17, 2018 3.570 3.920 3.570 3.920 18,905 +0.38(+10.73%)
Sep 14, 2018 3.820 3.850 3.510 3.540 16,500 -0.26(-6.84%)
Sep 13, 2018 3.640 3.910 3.515 3.800 21,156 +0.23(+6.44%)
Sep 12, 2018 3.440 3.870 3.440 3.570 27,916 +0.09(+2.59%)
Sep 11, 2018 3.710 3.710 3.300 3.480 65,121 -0.16(-4.40%)
Sep 10, 2018 3.620 3.770 3.490 3.640 32,008 +0.02(+0.55%)
Sep 07, 2018 3.520 3.750 3.460 3.620 3,700 +0.00(+0.00%)
Sep 06, 2018 3.750 3.800 3.400 3.620 29,734 -0.12(-3.21%)
Sep 05, 2018 3.530 3.740 3.480 3.740 3,003 +0.24(+6.86%)
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.