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

One Stop Systems Inc (NQ: OSS )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2019 1.880 1.890 1.780 1.790 15,200 -0.06(-3.24%)
May 30, 2019 1.900 1.930 1.850 1.850 31,539 -0.07(-3.65%)
May 29, 2019 1.920 1.930 1.860 1.920 29,510 +0.06(+3.23%)
May 28, 2019 1.850 1.860 1.760 1.860 50,855 +0.00(+0.00%)
May 24, 2019 1.910 1.910 1.750 1.860 48,600 -0.06(-3.12%)
May 23, 2019 1.990 2.004 1.910 1.920 18,646 -0.07(-3.52%)
May 22, 2019 2.010 2.020 1.950 1.990 15,368 -0.02(-1.00%)
May 21, 2019 1.920 2.020 1.920 2.010 21,399 +0.05(+2.44%)
May 20, 2019 2.000 2.000 1.909 1.962 26,969 -0.04(-1.89%)
May 17, 2019 2.080 2.180 1.930 2.000 37,400 -0.11(-5.21%)
May 16, 2019 2.110 2.120 2.080 2.110 42,175 +0.01(+0.48%)
May 15, 2019 2.130 2.130 2.060 2.100 15,232 -0.01(-0.47%)
May 14, 2019 2.120 2.159 2.060 2.110 50,471 -0.05(-2.31%)
May 13, 2019 2.140 2.240 2.100 2.160 62,225 -0.02(-0.92%)
May 10, 2019 2.400 2.400 2.060 2.180 121,600 -0.24(-9.92%)
May 09, 2019 2.290 2.430 2.260 2.420 99,562 +0.10(+4.31%)
May 08, 2019 2.340 2.350 2.250 2.320 11,883 -0.06(-2.52%)
May 07, 2019 2.350 2.400 2.302 2.380 28,597 +0.01(+0.42%)
May 06, 2019 2.330 2.399 2.291 2.370 18,903 +0.02(+0.85%)
May 03, 2019 2.260 2.370 2.260 2.350 35,800 +0.08(+3.52%)
May 02, 2019 2.290 2.370 2.250 2.270 25,535 -0.05(-2.16%)
May 01, 2019 2.320 2.380 2.250 2.320 25,191 -0.01(-0.43%)
Apr 30, 2019 2.400 2.400 2.310 2.330 41,959 -0.14(-5.67%)
Apr 29, 2019 2.400 2.470 2.370 2.470 37,570 +0.10(+4.44%)
Apr 26, 2019 2.410 2.520 2.365 2.365 20,700 -0.04(-1.87%)
Apr 25, 2019 2.360 2.540 2.360 2.410 38,336 +0.01(+0.42%)
Apr 24, 2019 2.350 2.400 2.300 2.400 48,583 +0.10(+4.35%)
Apr 23, 2019 2.350 2.490 2.300 2.300 27,199 -0.10(-4.17%)
Apr 22, 2019 2.490 2.540 2.240 2.400 54,063 -0.04(-1.64%)
Apr 18, 2019 2.420 2.550 2.300 2.440 45,600 +0.03(+1.24%)
Apr 17, 2019 2.610 2.610 2.380 2.410 78,276 -0.17(-6.59%)
Apr 16, 2019 2.630 2.640 2.500 2.580 24,229 -0.02(-0.77%)
Apr 15, 2019 2.680 2.690 2.580 2.600 54,329 -0.03(-1.26%)
Apr 12, 2019 2.640 2.700 2.580 2.633 66,400 +0.05(+2.06%)
Apr 11, 2019 2.530 2.627 2.528 2.580 72,423 +0.07(+2.79%)
Apr 10, 2019 2.560 2.579 2.490 2.510 44,133 -0.03(-1.18%)
Apr 09, 2019 2.630 2.630 2.466 2.540 132,491 -0.01(-0.39%)
Apr 08, 2019 2.600 2.750 2.400 2.550 97,304 -0.03(-1.16%)
Apr 05, 2019 2.380 2.600 2.370 2.580 244,500 +0.22(+9.32%)
Apr 04, 2019 2.210 2.400 2.180 2.360 156,520 +0.21(+9.77%)
Apr 03, 2019 2.150 2.270 2.130 2.150 117,740 +0.01(+0.47%)
Apr 02, 2019 2.200 2.221 2.106 2.140 81,933 -0.04(-1.83%)
Apr 01, 2019 2.090 2.180 1.950 2.180 138,944 +0.14(+6.86%)
Mar 29, 2019 2.120 2.160 1.920 2.040 77,400 -0.09(-4.21%)
Mar 28, 2019 1.950 2.140 1.900 2.130 97,014 +0.19(+9.78%)
Mar 27, 2019 2.180 2.180 1.920 1.940 263,084 -0.24(-11.01%)
Mar 26, 2019 2.300 2.300 2.080 2.180 312,910 -0.10(-4.39%)
Mar 25, 2019 2.340 2.420 2.080 2.280 315,770 -0.12(-5.00%)
Mar 22, 2019 2.900 2.900 2.250 2.400 1,680,700 -0.12(-4.76%)
Mar 21, 2019 3.400 3.900 2.170 2.520 3,738,178 -0.11(-4.18%)
Mar 20, 2019 2.450 2.650 2.450 2.630 36,623 +0.18(+7.35%)
Mar 19, 2019 2.252 2.450 2.252 2.450 26,241 +0.23(+10.36%)
Mar 18, 2019 2.320 2.400 2.220 2.220 5,741 -0.15(-6.33%)
Mar 15, 2019 2.220 2.380 2.211 2.370 7,300 +0.15(+6.76%)
Mar 14, 2019 2.180 2.220 2.010 2.220 2,629 +0.02(+0.91%)
Mar 13, 2019 2.210 2.220 1.780 2.200 57,819 +0.01(+0.46%)
Mar 12, 2019 2.050 2.230 2.040 2.190 19,454 +0.08(+3.79%)
Mar 11, 2019 2.110 2.110 1.970 2.110 17,222 -0.04(-1.86%)
Mar 08, 2019 2.112 2.170 2.112 2.150 500 -0.05(-2.27%)
Mar 07, 2019 2.210 2.210 2.080 2.200 4,156 +0.05(+2.33%)
Mar 06, 2019 2.280 2.280 2.150 2.150 16,096 -0.16(-6.93%)
Mar 05, 2019 2.280 2.310 2.154 2.310 6,268 +0.06(+2.67%)
Mar 04, 2019 2.280 2.280 2.230 2.250 13,660 +0.00(+0.00%)
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.