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

One Stop Systems Inc (NQ: OSS )

2.950 +0.060 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 2.110 2.180 2.080 2.100 99,153 -0.03(-1.41%)
Sep 29, 2020 2.210 2.230 2.080 2.130 120,162 -0.08(-3.62%)
Sep 28, 2020 2.180 2.250 2.110 2.210 139,682 +0.07(+3.27%)
Sep 25, 2020 2.080 2.231 2.080 2.140 63,100 +0.04(+1.90%)
Sep 24, 2020 2.150 2.150 2.040 2.100 139,307 -0.08(-3.67%)
Sep 23, 2020 2.220 2.280 2.170 2.180 104,640 -0.03(-1.36%)
Sep 22, 2020 2.260 2.290 2.190 2.210 54,835 -0.04(-1.78%)
Sep 21, 2020 2.300 2.300 2.160 2.250 119,960 -0.03(-1.32%)
Sep 18, 2020 2.390 2.434 2.270 2.280 156,400 -0.07(-2.98%)
Sep 17, 2020 2.380 2.380 2.290 2.350 89,564 +0.04(+1.73%)
Sep 16, 2020 2.260 2.380 2.260 2.310 110,277 +0.05(+2.21%)
Sep 15, 2020 2.340 2.350 2.260 2.260 154,424 -0.04(-1.74%)
Sep 14, 2020 2.290 2.350 2.150 2.300 224,413 +0.01(+0.44%)
Sep 11, 2020 2.310 2.370 2.220 2.290 164,900 -0.03(-1.29%)
Sep 10, 2020 2.470 2.480 2.300 2.320 223,454 -0.13(-5.31%)
Sep 09, 2020 2.450 2.500 2.400 2.450 181,810 -0.01(-0.41%)
Sep 08, 2020 2.400 2.499 2.400 2.460 164,128 +0.02(+0.82%)
Sep 04, 2020 2.350 2.550 2.290 2.440 282,300 +0.05(+2.09%)
Sep 03, 2020 2.650 2.660 2.250 2.390 482,166 -0.29(-10.82%)
Sep 02, 2020 2.720 2.760 2.650 2.680 205,015 -0.05(-1.83%)
Sep 01, 2020 2.570 2.760 2.570 2.730 342,050 +0.19(+7.48%)
Aug 31, 2020 2.600 2.630 2.500 2.540 169,183 -0.06(-2.31%)
Aug 28, 2020 2.550 2.630 2.500 2.600 139,400 +0.08(+3.17%)
Aug 27, 2020 2.600 2.600 2.450 2.520 210,385 -0.04(-1.56%)
Aug 26, 2020 2.750 2.790 2.550 2.560 440,484 -0.24(-8.57%)
Aug 25, 2020 2.470 2.810 2.400 2.800 1,342,126 +0.46(+19.66%)
Aug 24, 2020 2.550 2.560 2.340 2.340 452,691 -0.14(-5.65%)
Aug 21, 2020 2.400 2.530 2.400 2.480 242,800 +0.04(+1.64%)
Aug 20, 2020 2.380 2.600 2.350 2.440 623,259 +0.10(+4.27%)
Aug 19, 2020 2.330 2.380 2.280 2.340 184,679 +0.06(+2.63%)
Aug 18, 2020 2.330 2.330 2.270 2.280 182,718 -0.01(-0.44%)
Aug 17, 2020 2.290 2.350 2.250 2.290 208,895 -0.05(-2.14%)
Aug 14, 2020 2.280 2.370 2.250 2.340 145,900 +0.03(+1.30%)
Aug 13, 2020 2.290 2.390 2.250 2.310 134,740 +0.01(+0.43%)
Aug 12, 2020 2.240 2.440 2.240 2.300 171,301 +0.08(+3.60%)
Aug 11, 2020 2.470 2.470 2.210 2.220 437,237 -0.28(-11.20%)
Aug 10, 2020 2.500 2.560 2.400 2.500 267,413 -0.19(-7.06%)
Aug 07, 2020 2.300 2.850 2.210 2.690 1,049,900 -0.08(-2.89%)
Aug 06, 2020 2.860 2.920 2.700 2.770 448,758 -0.13(-4.48%)
Aug 05, 2020 3.100 3.100 2.760 2.900 960,564 -0.06(-2.03%)
Aug 04, 2020 2.440 3.140 2.350 2.960 3,666,849 +0.48(+19.35%)
Aug 03, 2020 2.140 2.537 2.140 2.480 535,727 +0.32(+14.81%)
Jul 31, 2020 2.240 2.250 2.130 2.160 80,800 -0.09(-4.00%)
Jul 30, 2020 2.110 2.260 2.090 2.250 111,823 +0.12(+5.63%)
Jul 29, 2020 2.130 2.150 2.100 2.130 56,667 +0.01(+0.47%)
Jul 28, 2020 2.170 2.170 2.100 2.120 75,680 -0.05(-2.30%)
Jul 27, 2020 2.230 2.280 2.150 2.170 101,800 -0.03(-1.36%)
Jul 24, 2020 2.200 2.240 2.100 2.200 166,000 -0.02(-0.90%)
Jul 23, 2020 2.250 2.340 2.200 2.220 103,080 -0.03(-1.33%)
Jul 22, 2020 2.350 2.380 2.240 2.250 155,259 -0.13(-5.46%)
Jul 21, 2020 2.320 2.400 2.300 2.380 215,791 -0.03(-1.24%)
Jul 20, 2020 2.490 2.550 2.360 2.410 289,098 -0.16(-6.23%)
Jul 17, 2020 2.440 2.750 2.350 2.570 844,400 +0.14(+5.76%)
Jul 16, 2020 2.430 2.500 2.370 2.430 355,871 +0.06(+2.53%)
Jul 15, 2020 2.410 2.410 2.300 2.370 324,686 +0.09(+3.95%)
Jul 14, 2020 2.300 2.400 2.110 2.280 592,671 -0.10(-4.20%)
Jul 13, 2020 2.510 2.940 2.040 2.380 5,125,383 +0.43(+22.05%)
Jul 10, 2020 1.850 2.000 1.850 1.950 93,500 +0.02(+1.23%)
Jul 09, 2020 2.010 2.020 1.808 1.926 153,689 -0.07(-3.68%)
Jul 08, 2020 2.010 2.020 1.950 2.000 100,613 +0.00(+0.00%)
Jul 07, 2020 2.010 2.060 1.970 2.000 141,444 -0.09(-4.31%)
Jul 06, 2020 2.030 2.100 1.980 2.090 194,539 +0.09(+4.50%)
Jul 02, 2020 2.020 2.060 2.000 2.000 61,300 +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.