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

One Stop Systems Inc (NQ: OSS )

2.840 -0.100 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 3.630 3.630 3.630 0 +0.13(+3.71%)
Aug 30, 2018 3.560 3.670 3.200 3.500 41,752 -0.15(-3.98%)
Aug 29, 2018 3.800 3.950 3.530 3.645 31,712 -0.48(-11.53%)
Aug 28, 2018 3.810 4.120 3.720 4.120 24,081 +0.34(+8.99%)
Aug 27, 2018 3.810 3.990 3.780 3.780 6,677 -0.02(-0.53%)
Aug 24, 2018 3.800 3.960 3.700 3.800 31,400 +0.00(+0.00%)
Aug 23, 2018 3.650 3.990 3.650 3.800 9,626 -0.10(-2.56%)
Aug 22, 2018 4.000 4.000 3.880 3.900 2,609 -0.10(-2.50%)
Aug 21, 2018 3.760 4.000 3.750 4.000 18,857 +0.20(+5.26%)
Aug 20, 2018 3.800 3.800 3.740 3.800 1,916 -0.10(-2.56%)
Aug 17, 2018 3.730 4.000 3.680 3.900 3,400 +0.21(+5.69%)
Aug 16, 2018 4.070 4.090 3.690 3.690 34,454 -0.40(-9.78%)
Aug 15, 2018 3.980 4.090 3.980 4.090 6,214 -0.01(-0.24%)
Aug 14, 2018 3.962 4.100 3.962 4.100 2,287 +0.00(+0.00%)
Aug 13, 2018 4.090 4.160 3.772 4.100 22,052 -0.03(-0.73%)
Aug 10, 2018 4.030 4.130 3.910 4.130 1,800 +0.05(+1.23%)
Aug 09, 2018 3.950 4.130 3.950 4.080 2,057 +0.00(+0.00%)
Aug 08, 2018 4.180 4.180 4.080 4.080 1,014 -0.02(-0.49%)
Aug 07, 2018 3.810 4.210 3.810 4.100 5,992 -0.10(-2.38%)
Aug 06, 2018 4.030 4.200 3.880 4.200 10,919 +0.03(+0.72%)
Aug 03, 2018 3.730 4.170 3.350 4.170 3,000 -0.01(-0.24%)
Aug 02, 2018 4.170 4.180 4.000 4.180 10,073 +0.05(+1.21%)
Aug 01, 2018 4.277 4.277 4.130 4.130 1,447 -0.02(-0.48%)
Jul 31, 2018 3.960 4.220 3.170 4.150 4,984 -0.05(-1.19%)
Jul 30, 2018 4.190 4.200 4.180 4.200 2,628 -0.09(-2.10%)
Jul 27, 2018 4.150 4.300 4.050 4.290 11,900 -0.01(-0.23%)
Jul 26, 2018 4.370 4.370 4.170 4.300 3,352 -0.16(-3.59%)
Jul 25, 2018 4.150 4.500 4.060 4.460 11,457 +0.19(+4.45%)
Jul 24, 2018 4.450 4.150 4.270 7,783 -0.14(-3.17%)
Jul 23, 2018 4.350 4.640 4.300 4.410 4,979 -0.05(-1.12%)
Jul 20, 2018 4.420 4.650 4.350 4.460 17,502 +0.07(+1.59%)
Jul 19, 2018 4.486 4.565 4.390 4.390 1,015 -0.12(-2.66%)
Jul 18, 2018 4.550 4.566 4.510 4.510 1,007 -0.10(-2.17%)
Jul 17, 2018 4.460 4.630 4.460 4.610 3,489 +0.02(+0.44%)
Jul 16, 2018 4.750 4.750 4.452 4.590 7,456 -0.15(-3.16%)
Jul 13, 2018 4.450 4.740 4.400 4.740 4,622 +0.13(+2.82%)
Jul 12, 2018 4.700 4.700 4.400 4.610 6,715 -0.09(-1.91%)
Jul 11, 2018 4.620 4.700 4.330 4.700 5,764 +0.08(+1.73%)
Jul 10, 2018 4.277 4.630 4.277 4.620 26,143 +0.15(+3.36%)
Jul 09, 2018 4.160 4.501 4.160 4.470 20,476 +0.30(+7.19%)
Jul 06, 2018 4.180 4.307 4.100 4.170 3,123 +0.00(+0.00%)
Jul 05, 2018 4.210 4.210 4.114 4.170 1,502 +0.02(+0.48%)
Jul 03, 2018 4.150 4.150 4.150 0 +0.06(+1.48%)
Jul 02, 2018 4.150 4.240 4.089 4.089 15,246 -0.09(-2.17%)
Jun 29, 2018 4.490 4.100 4.180 18,428 -0.27(-6.07%)
Jun 28, 2018 4.300 4.450 4.300 4.450 8,540 +0.05(+1.14%)
Jun 27, 2018 4.400 4.456 4.300 4.400 4,700 +0.02(+0.46%)
Jun 26, 2018 4.300 4.400 4.300 4.380 12,695 -0.01(-0.23%)
Jun 25, 2018 4.430 4.430 4.300 4.390 12,412 -0.05(-1.13%)
Jun 22, 2018 4.400 4.450 4.302 4.440 11,092 +0.01(+0.23%)
Jun 21, 2018 4.650 4.650 4.401 4.430 5,139 -0.07(-1.56%)
Jun 20, 2018 4.800 4.800 4.500 4.500 1,284 -0.20(-4.26%)
Jun 19, 2018 4.930 5.000 4.650 4.700 11,516 -0.29(-5.81%)
Jun 18, 2018 4.890 4.990 4.834 4.990 11,668 +0.17(+3.53%)
Jun 15, 2018 5.031 4.430 4.820 58,088 +0.39(+8.80%)
Jun 14, 2018 4.510 4.717 4.430 4.430 7,659 -0.07(-1.49%)
Jun 13, 2018 4.600 4.690 4.420 4.497 4,315 -0.05(-1.16%)
Jun 12, 2018 4.510 4.580 4.400 4.550 7,021 +0.04(+0.89%)
Jun 11, 2018 4.470 4.740 4.470 4.510 6,182 -0.01(-0.22%)
Jun 08, 2018 4.450 4.520 4.312 4.520 5,314 +0.07(+1.57%)
Jun 07, 2018 4.660 4.660 4.450 4.450 1,121 -0.24(-5.12%)
Jun 06, 2018 4.463 4.740 4.463 4.690 3,817 +0.09(+1.96%)
Jun 05, 2018 4.562 4.600 4.562 4.600 4,015 +0.00(+0.00%)
Jun 04, 2018 4.610 4.653 4.442 4.600 7,176 +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.