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

One Stop Systems Inc (NQ: OSS )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
Jul 01, 2020 2.010 2.070 1.950 2.000 99,641 +0.03(+1.52%)
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%)
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.