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 (%)
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%)
Jun 01, 2018 4.400 4.600 4.400 4.600 6,970 +0.01(+0.22%)
May 31, 2018 4.560 4.590 4.482 4.590 1,016 +0.01(+0.22%)
May 30, 2018 4.430 4.601 4.180 4.580 10,716 +0.18(+4.09%)
May 29, 2018 4.600 4.607 4.400 4.400 3,653 -0.20(-4.35%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.500 4.650 4.320 4.600 11,680 +0.10(+2.22%)
May 23, 2018 4.480 4.500 4.280 4.500 5,328 +0.01(+0.22%)
May 22, 2018 4.500 4.509 4.470 4.490 3,774 -0.10(-2.18%)
May 21, 2018 4.470 4.600 4.470 4.590 9,021 +0.03(+0.66%)
May 18, 2018 4.557 4.640 4.520 4.560 6,984 -0.08(-1.71%)
May 17, 2018 4.650 4.650 4.540 4.639 3,220 +0.07(+1.52%)
May 16, 2018 4.561 4.630 4.560 4.570 1,178 -0.01(-0.22%)
May 15, 2018 4.560 4.684 4.520 4.580 2,634 +0.04(+0.99%)
May 14, 2018 4.600 4.610 4.535 4.535 2,133 +0.04(+0.78%)
May 11, 2018 4.530 4.530 4.500 4.500 322 -0.03(-0.66%)
May 10, 2018 4.550 4.750 4.521 4.530 6,460 +0.01(+0.22%)
May 09, 2018 4.750 4.750 4.490 4.520 18,270 -0.23(-4.84%)
May 08, 2018 4.450 4.750 4.380 4.750 21,683 +0.25(+5.56%)
May 07, 2018 4.570 4.750 4.339 4.500 24,981 +0.00(+0.00%)
May 04, 2018 4.408 4.600 4.329 4.500 13,233 +0.00(+0.00%)
May 03, 2018 4.490 4.680 4.360 4.500 25,482 -0.08(-1.75%)
May 02, 2018 4.557 4.708 4.300 4.580 13,081 +0.03(+0.66%)
May 01, 2018 4.480 4.700 4.480 4.550 902 +0.08(+1.79%)
Apr 30, 2018 4.300 4.470 4.300 4.470 6,504 +0.11(+2.52%)
Apr 27, 2018 4.340 4.600 4.210 4.360 30,051 +0.01(+0.23%)
Apr 26, 2018 4.450 4.540 4.350 4.350 4,492 -0.16(-3.55%)
Apr 25, 2018 4.600 4.695 4.460 4.510 26,612 -0.18(-3.84%)
Apr 24, 2018 4.840 4.840 4.590 4.690 16,180 -0.12(-2.49%)
Apr 23, 2018 4.950 4.950 4.554 4.810 21,485 -0.13(-2.64%)
Apr 20, 2018 4.820 4.940 4.515 4.940 25,062 +0.08(+1.65%)
Apr 19, 2018 4.640 4.860 4.500 4.860 11,430 +0.21(+4.52%)
Apr 18, 2018 4.610 4.840 4.430 4.650 16,416 +0.16(+3.56%)
Apr 17, 2018 4.650 4.670 4.320 4.490 19,416 -0.11(-2.39%)
Apr 16, 2018 4.410 4.619 4.320 4.600 7,070 +0.09(+2.00%)
Apr 13, 2018 4.450 4.600 4.250 4.510 36,988 +0.08(+1.81%)
Apr 12, 2018 4.230 4.570 4.120 4.430 19,251 +0.26(+6.24%)
Apr 11, 2018 4.310 4.757 4.170 4.170 22,804 -0.20(-4.47%)
Apr 10, 2018 4.260 4.430 4.250 4.365 17,543 +0.12(+2.71%)
Apr 09, 2018 4.350 4.350 4.100 4.250 25,456 -0.03(-0.70%)
Apr 06, 2018 4.100 4.290 4.100 4.280 14,192 +0.07(+1.66%)
Apr 05, 2018 4.320 4.320 4.140 4.210 6,469 -0.14(-3.22%)
Apr 04, 2018 4.190 4.350 4.190 4.350 5,951 +0.16(+3.82%)
Apr 03, 2018 4.210 4.330 4.160 4.190 45,088 +0.02(+0.48%)
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.