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 (%)
Jun 30, 2020 1.970 2.030 1.920 1.970 141,134 +0.02(+1.03%)
Jun 29, 2020 2.070 2.080 1.910 1.950 186,933 -0.05(-2.50%)
Jun 26, 2020 2.080 2.090 1.960 2.000 225,300 -0.08(-3.85%)
Jun 25, 2020 2.040 2.080 1.900 2.080 216,879 +0.07(+3.48%)
Jun 24, 2020 2.130 2.140 1.900 2.010 355,176 -0.13(-6.07%)
Jun 23, 2020 2.260 2.280 1.950 2.140 863,138 -0.05(-2.28%)
Jun 22, 2020 2.290 2.630 1.990 2.190 3,718,809 +0.20(+10.05%)
Jun 19, 2020 1.800 2.010 1.720 1.990 442,900 +0.20(+11.17%)
Jun 18, 2020 1.710 1.830 1.700 1.790 116,573 -0.01(-0.56%)
Jun 17, 2020 1.940 1.940 1.720 1.800 98,406 -0.01(-0.55%)
Jun 16, 2020 2.000 2.010 1.800 1.810 160,947 -0.19(-9.50%)
Jun 15, 2020 1.600 2.020 1.600 2.000 679,153 +0.32(+18.93%)
Jun 12, 2020 1.740 1.760 1.660 1.682 18,300 -0.03(-1.65%)
Jun 11, 2020 1.890 1.970 1.670 1.710 31,664 -0.15(-8.06%)
Jun 10, 2020 1.920 1.980 1.850 1.860 24,466 -0.06(-3.10%)
Jun 09, 2020 1.980 1.990 1.760 1.920 32,062 +0.17(+9.69%)
Jun 08, 2020 1.790 1.810 1.700 1.750 23,441 -0.02(-1.13%)
Jun 05, 2020 1.810 1.837 1.730 1.770 64,000 +0.00(+0.00%)
Jun 04, 2020 1.690 1.770 1.650 1.770 17,910 +0.11(+6.63%)
Jun 03, 2020 1.670 1.700 1.650 1.660 52,684 +0.00(+0.00%)
Jun 02, 2020 1.680 1.700 1.630 1.660 91,080 -0.04(-2.35%)
Jun 01, 2020 1.660 1.724 1.660 1.700 32,124 +0.00(+0.00%)
May 29, 2020 1.670 1.700 1.670 1.700 32,500 +0.02(+1.19%)
May 28, 2020 1.690 1.690 1.610 1.680 38,932 +0.02(+1.20%)
May 27, 2020 1.700 1.700 1.630 1.660 27,121 +0.01(+0.61%)
May 26, 2020 1.680 1.748 1.630 1.650 22,900 -0.04(-2.37%)
May 22, 2020 1.700 1.720 1.660 1.690 11,700 -0.01(-0.59%)
May 21, 2020 1.700 1.712 1.662 1.700 63,481 +0.00(+0.00%)
May 20, 2020 1.710 1.710 1.640 1.700 25,859 +0.07(+4.29%)
May 19, 2020 1.670 1.710 1.600 1.630 132,990 -0.07(-4.12%)
May 18, 2020 1.670 1.770 1.570 1.700 74,778 +0.01(+0.59%)
May 15, 2020 1.780 1.800 1.618 1.690 155,400 -0.03(-1.74%)
May 14, 2020 1.630 1.820 1.610 1.720 66,941 +0.01(+0.58%)
May 13, 2020 1.860 1.860 1.610 1.710 94,861 -0.18(-9.52%)
May 12, 2020 1.930 1.950 1.858 1.890 15,711 +0.00(+0.00%)
May 11, 2020 1.940 1.980 1.840 1.890 84,022 -0.01(-0.53%)
May 08, 2020 1.870 1.940 1.850 1.900 26,000 +0.05(+2.70%)
May 07, 2020 1.900 1.970 1.810 1.850 44,024 +0.01(+0.54%)
May 06, 2020 1.640 1.850 1.640 1.840 26,071 +0.16(+9.52%)
May 05, 2020 1.770 1.830 1.670 1.680 66,389 -0.09(-5.08%)
May 04, 2020 1.650 1.860 1.552 1.770 52,340 +0.10(+5.99%)
May 01, 2020 1.610 1.700 1.509 1.670 62,400 +0.08(+5.03%)
Apr 30, 2020 1.510 1.880 1.430 1.590 465,071 +0.19(+13.57%)
Apr 29, 2020 1.350 1.500 1.346 1.400 44,121 -0.02(-1.41%)
Apr 28, 2020 1.390 1.510 1.330 1.420 72,496 +0.03(+2.16%)
Apr 27, 2020 1.300 1.400 1.300 1.390 7,100 +0.09(+6.92%)
Apr 24, 2020 1.343 1.380 1.296 1.300 16,500 -0.08(-5.80%)
Apr 23, 2020 1.270 1.410 1.260 1.380 9,146 +0.10(+7.81%)
Apr 22, 2020 1.320 1.340 1.270 1.280 7,070 -0.04(-3.03%)
Apr 21, 2020 1.250 1.480 1.250 1.320 17,483 +0.07(+5.60%)
Apr 20, 2020 1.380 1.440 1.250 1.250 19,283 -0.13(-9.42%)
Apr 17, 2020 1.371 1.420 1.305 1.380 45,600 +0.03(+2.22%)
Apr 16, 2020 1.440 1.450 1.310 1.350 30,190 -0.08(-5.59%)
Apr 15, 2020 1.450 1.450 1.360 1.430 6,632 -0.02(-1.38%)
Apr 14, 2020 1.400 1.490 1.360 1.450 6,189 +0.06(+4.32%)
Apr 13, 2020 1.460 1.460 1.370 1.390 20,541 -0.04(-2.80%)
Apr 09, 2020 1.350 1.450 1.340 1.430 22,700 +0.07(+5.15%)
Apr 08, 2020 1.320 1.420 1.300 1.360 20,019 +0.09(+7.09%)
Apr 07, 2020 1.270 1.448 1.270 1.270 42,659 +0.01(+0.79%)
Apr 06, 2020 1.320 1.340 1.250 1.260 19,781 +0.01(+0.80%)
Apr 03, 2020 1.190 1.405 1.190 1.250 41,200 +0.08(+6.84%)
Apr 02, 2020 1.330 1.410 1.150 1.170 142,745 -0.18(-13.33%)
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.