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 -0.200 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 1.770 1.815 1.650 1.660 162,449 -0.06(-3.62%)
Jul 30, 2019 1.650 1.780 1.650 1.722 43,153 +0.07(+4.39%)
Jul 29, 2019 1.650 1.790 1.610 1.650 38,845 +0.02(+1.23%)
Jul 26, 2019 1.580 1.641 1.560 1.630 27,400 +0.07(+4.49%)
Jul 25, 2019 1.630 1.640 1.560 1.560 11,586 -0.08(-4.88%)
Jul 24, 2019 1.600 1.689 1.582 1.640 10,280 +0.07(+4.46%)
Jul 23, 2019 1.670 1.750 1.520 1.570 131,867 -0.10(-6.02%)
Jul 22, 2019 1.640 1.790 1.630 1.671 67,140 +0.04(+2.48%)
Jul 19, 2019 1.650 1.800 1.628 1.630 116,200 -0.02(-1.21%)
Jul 18, 2019 1.740 1.820 1.620 1.650 39,424 -0.11(-6.25%)
Jul 17, 2019 1.890 1.890 1.680 1.760 76,806 -0.10(-5.38%)
Jul 16, 2019 1.950 1.950 1.845 1.860 21,712 -0.09(-4.62%)
Jul 15, 2019 1.860 1.970 1.800 1.950 82,546 +0.09(+4.84%)
Jul 12, 2019 1.900 1.910 1.808 1.860 53,400 -0.02(-1.06%)
Jul 11, 2019 1.990 1.990 1.830 1.880 47,657 -0.09(-4.57%)
Jul 10, 2019 1.970 2.020 1.850 1.970 103,138 -0.01(-0.51%)
Jul 09, 2019 2.050 2.050 1.920 1.980 69,893 -0.06(-2.94%)
Jul 08, 2019 2.080 2.100 1.960 2.040 107,913 -0.07(-3.32%)
Jul 05, 2019 1.980 2.180 1.810 2.110 420,800 +0.03(+1.44%)
Jul 03, 2019 1.980 2.450 1.950 2.080 4,945,700 +0.43(+26.06%)
Jul 02, 2019 1.710 1.720 1.350 1.650 85,411 -0.09(-4.90%)
Jul 01, 2019 1.730 1.900 1.670 1.735 1,076,730 +0.03(+1.46%)
Jun 28, 2019 1.620 1.710 1.560 1.710 75,200 +0.19(+12.50%)
Jun 27, 2019 1.680 1.710 1.520 1.520 79,974 -0.18(-10.59%)
Jun 26, 2019 1.740 1.840 1.660 1.700 16,785 -0.05(-2.86%)
Jun 25, 2019 1.780 1.840 1.700 1.750 13,238 -0.05(-2.78%)
Jun 24, 2019 1.800 1.850 1.760 1.800 22,352 -0.03(-1.64%)
Jun 21, 2019 1.830 1.860 1.809 1.830 12,000 -0.01(-0.54%)
Jun 20, 2019 1.800 1.860 1.770 1.840 18,753 +0.04(+2.22%)
Jun 19, 2019 1.712 1.820 1.712 1.800 28,981 +0.09(+5.26%)
Jun 18, 2019 1.710 1.800 1.700 1.710 13,989 -0.01(-0.29%)
Jun 17, 2019 1.650 1.800 1.650 1.715 63,312 +0.07(+4.26%)
Jun 14, 2019 1.750 1.760 1.640 1.645 82,700 -0.06(-3.80%)
Jun 13, 2019 1.770 1.850 1.710 1.710 39,805 -0.11(-6.04%)
Jun 12, 2019 1.760 1.860 1.760 1.820 16,901 +0.06(+3.41%)
Jun 11, 2019 1.710 1.760 1.710 1.760 17,061 +0.07(+4.14%)
Jun 10, 2019 1.680 1.700 1.660 1.690 14,949 +0.02(+1.20%)
Jun 07, 2019 1.740 1.760 1.650 1.670 30,600 -0.07(-4.02%)
Jun 06, 2019 1.720 1.760 1.640 1.740 37,071 +0.04(+2.23%)
Jun 05, 2019 1.810 1.820 1.690 1.702 30,375 -0.10(-5.44%)
Jun 04, 2019 1.890 1.910 1.790 1.800 27,205 -0.09(-4.76%)
Jun 03, 2019 1.880 1.930 1.800 1.890 23,654 +0.10(+5.59%)
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%)
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.