Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Stop Systems Inc (NQ: OSS )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.460 2.470 2.240 2.330 283,315 -0.11(-4.51%)
Nov 21, 2024 2.380 2.450 2.250 2.440 59,881 +0.11(+4.72%)
Nov 20, 2024 2.360 2.371 2.320 2.330 25,367 -0.03(-1.27%)
Nov 19, 2024 2.390 2.458 2.360 2.360 29,044 -0.03(-1.26%)
Nov 18, 2024 2.390 2.480 2.300 2.390 51,479 +0.00(+0.00%)
Nov 15, 2024 2.360 2.400 2.300 2.390 45,826 +0.06(+2.58%)
Nov 14, 2024 2.380 2.380 2.300 2.330 61,821 -0.03(-1.27%)
Nov 13, 2024 2.428 2.463 2.330 2.360 81,580 -0.02(-0.84%)
Nov 12, 2024 2.380 2.623 2.300 2.380 188,935 -0.05(-2.06%)
Nov 11, 2024 2.600 2.656 2.405 2.430 100,393 -0.24(-8.99%)
Nov 08, 2024 2.420 2.670 2.400 2.670 117,384 +0.29(+12.18%)
Nov 07, 2024 2.370 2.438 2.320 2.380 37,708 +0.02(+0.85%)
Nov 06, 2024 2.240 2.400 2.200 2.360 105,830 +0.11(+4.89%)
Nov 05, 2024 2.250 2.300 2.200 2.250 42,890 -0.01(-0.44%)
Nov 04, 2024 2.290 2.350 2.260 2.260 48,774 -0.05(-2.16%)
Nov 01, 2024 2.320 2.438 2.270 2.310 19,890 +0.01(+0.43%)
Oct 31, 2024 2.310 2.335 2.230 2.300 50,300 +0.01(+0.44%)
Oct 30, 2024 2.400 2.430 2.290 2.290 23,577 -0.08(-3.38%)
Oct 29, 2024 2.500 2.500 2.360 2.370 20,653 -0.07(-3.07%)
Oct 28, 2024 2.400 2.500 2.370 2.445 39,513 +0.04(+1.87%)
Oct 25, 2024 2.430 2.460 2.373 2.400 22,481 -0.01(-0.41%)
Oct 24, 2024 2.330 2.505 2.330 2.410 40,255 +0.06(+2.77%)
Oct 23, 2024 2.370 2.440 2.273 2.345 74,644 -0.00(-0.21%)
Oct 22, 2024 2.600 2.617 2.250 2.350 96,131 -0.23(-8.91%)
Oct 21, 2024 2.580 2.700 2.540 2.580 44,713 -0.03(-1.15%)
Oct 18, 2024 2.630 2.700 2.550 2.610 59,375 -0.01(-0.38%)
Oct 17, 2024 2.730 2.780 2.560 2.620 44,500 -0.08(-2.96%)
Oct 16, 2024 2.420 2.711 2.420 2.700 123,494 +0.29(+12.03%)
Oct 15, 2024 2.570 2.640 2.370 2.410 57,285 -0.18(-6.95%)
Oct 14, 2024 2.370 2.690 2.370 2.590 68,359 +0.23(+9.75%)
Oct 11, 2024 2.330 2.480 2.290 2.360 71,706 +0.04(+1.72%)
Oct 10, 2024 2.420 2.530 2.290 2.320 64,876 -0.14(-5.50%)
Oct 09, 2024 2.760 2.770 2.410 2.455 119,492 -0.29(-10.73%)
Oct 08, 2024 2.660 2.880 2.600 2.750 199,927 +0.11(+4.17%)
Oct 07, 2024 2.420 2.688 2.420 2.640 143,009 +0.23(+9.54%)
Oct 04, 2024 2.570 2.570 2.390 2.410 58,966 -0.08(-3.21%)
Oct 03, 2024 2.340 2.600 2.338 2.490 130,049 +0.20(+8.73%)
Oct 02, 2024 2.270 2.330 2.220 2.290 24,908 +0.04(+1.78%)
Oct 01, 2024 2.380 2.380 2.250 2.250 36,551 -0.14(-5.86%)
Sep 30, 2024 2.360 2.480 2.331 2.390 74,666 +0.07(+3.02%)
Sep 27, 2024 2.150 2.340 2.120 2.320 67,204 +0.20(+9.43%)
Sep 26, 2024 2.100 2.202 2.070 2.120 32,782 +0.03(+1.44%)
Sep 25, 2024 2.100 2.140 2.070 2.090 26,324 -0.02(-0.95%)
Sep 24, 2024 2.150 2.156 2.060 2.110 32,860 -0.01(-0.47%)
Sep 23, 2024 2.200 2.200 2.060 2.120 29,233 -0.05(-2.30%)
Sep 20, 2024 2.110 2.180 2.080 2.170 45,746 +0.05(+2.36%)
Sep 19, 2024 2.180 2.248 2.090 2.120 50,825 -0.01(-0.47%)
Sep 18, 2024 2.150 2.200 2.090 2.130 52,501 -0.02(-0.93%)
Sep 17, 2024 2.200 2.200 2.140 2.150 49,365 -0.03(-1.38%)
Sep 16, 2024 2.200 2.340 2.150 2.180 43,456 -0.01(-0.46%)
Sep 13, 2024 2.250 2.299 2.180 2.190 55,430 -0.04(-1.79%)
Sep 12, 2024 2.210 2.290 2.210 2.230 61,413 +0.03(+1.36%)
Sep 11, 2024 2.210 2.240 2.150 2.200 53,868 +0.00(+0.00%)
Sep 10, 2024 2.140 2.220 2.140 2.200 49,281 +0.03(+1.38%)
Sep 09, 2024 2.240 2.260 2.120 2.170 35,442 -0.08(-3.56%)
Sep 06, 2024 2.310 2.340 2.170 2.250 29,606 -0.06(-2.60%)
Sep 05, 2024 2.350 2.420 2.290 2.310 37,535 -0.05(-2.12%)
Sep 04, 2024 2.380 2.430 2.270 2.360 50,787 -0.02(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.