Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ossen Innovation Company ADR (NQ: OSN )

N/A UNCHANGED
Last Price Updated: 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 3.410 3.410 3.160 3.200 11,300 -0.05(-1.54%)
Jul 30, 2020 3.230 3.410 3.230 3.250 20,936 +0.08(+2.52%)
Jul 29, 2020 3.170 3.420 3.170 3.170 45,927 +0.02(+0.64%)
Jul 28, 2020 3.050 3.415 3.050 3.150 82,452 -0.01(-0.32%)
Jul 27, 2020 3.130 3.180 3.061 3.160 25,723 +0.09(+2.93%)
Jul 24, 2020 2.820 3.350 2.820 3.070 219,000 +0.12(+4.07%)
Jul 23, 2020 3.120 3.200 2.900 2.950 28,475 -0.18(-5.75%)
Jul 22, 2020 3.180 3.354 3.000 3.130 81,141 -0.07(-2.25%)
Jul 21, 2020 3.290 3.480 3.120 3.202 193,234 +0.05(+1.65%)
Jul 20, 2020 3.080 3.260 3.030 3.150 116,620 +0.14(+4.65%)
Jul 17, 2020 2.980 3.030 2.980 3.010 6,100 +0.05(+1.69%)
Jul 16, 2020 3.000 3.040 2.890 2.960 4,424 -0.11(-3.58%)
Jul 15, 2020 2.980 3.070 2.900 3.070 10,256 +0.08(+2.69%)
Jul 14, 2020 3.010 3.049 2.980 2.990 4,116 +0.07(+2.39%)
Jul 13, 2020 3.020 3.020 2.920 2.920 12,326 +0.01(+0.34%)
Jul 10, 2020 3.110 3.190 2.910 2.910 24,700 -0.15(-4.90%)
Jul 09, 2020 3.100 3.110 2.955 3.060 7,742 +0.01(+0.33%)
Jul 08, 2020 2.950 3.200 2.870 3.050 41,335 +0.14(+4.81%)
Jul 07, 2020 2.900 3.130 2.730 2.910 100,442 +0.01(+0.34%)
Jul 06, 2020 2.990 3.200 2.820 2.900 17,302 +0.02(+0.73%)
Jul 02, 2020 2.770 3.000 2.770 2.879 36,300 +0.11(+3.94%)
Jul 01, 2020 2.900 2.900 2.730 2.770 37,680 -0.04(-1.42%)
Jun 30, 2020 2.720 2.990 2.713 2.810 38,762 +0.11(+4.07%)
Jun 29, 2020 2.755 2.897 2.700 2.700 53,702 +0.04(+1.50%)
Jun 26, 2020 2.680 2.760 2.640 2.660 9,100 -0.12(-4.31%)
Jun 25, 2020 2.955 3.000 2.600 2.780 83,932 -0.11(-3.81%)
Jun 24, 2020 2.870 3.380 2.700 2.890 293,793 -0.09(-3.02%)
Jun 23, 2020 2.986 2.986 2.610 2.980 110,900 -0.07(-2.30%)
Jun 22, 2020 3.290 3.290 3.020 3.050 45,320 +0.07(+2.35%)
Jun 19, 2020 3.420 3.420 2.910 2.980 37,000 -0.28(-8.59%)
Jun 18, 2020 3.200 3.430 3.030 3.260 165,893 +0.18(+6.02%)
Jun 17, 2020 3.120 3.120 2.860 3.075 37,684 +0.23(+8.08%)
Jun 16, 2020 2.950 3.100 2.662 2.845 27,742 -0.15(-5.17%)
Jun 15, 2020 2.750 3.240 2.750 3.000 55,580 +0.00(+0.12%)
Jun 12, 2020 2.800 3.240 2.419 2.997 143,100 +0.40(+15.25%)
Jun 11, 2020 2.429 2.800 2.230 2.600 136,039 +0.37(+16.59%)
Jun 10, 2020 2.054 2.680 2.054 2.230 96,723 +0.16(+7.76%)
Jun 09, 2020 2.000 2.070 2.000 2.070 22,484 +0.07(+3.42%)
Jun 08, 2020 2.070 2.070 1.980 2.001 24,958 -0.07(-3.57%)
Jun 05, 2020 2.100 2.100 2.070 2.075 1,300 +0.03(+1.22%)
Jun 04, 2020 2.000 2.100 2.000 2.050 11,991 +0.05(+2.47%)
Jun 03, 2020 1.940 2.053 1.940 2.001 22,309 +0.06(+3.04%)
Jun 02, 2020 1.960 1.960 1.942 1.942 415 -0.03(-1.45%)
Jun 01, 2020 1.980 1.980 1.970 1.970 2,344 +0.02(+1.03%)
May 29, 2020 2.040 2.040 1.950 1.950 3,800 -0.06(-2.99%)
May 28, 2020 2.000 2.089 1.990 2.010 5,691 +0.02(+1.01%)
May 27, 2020 2.470 2.470 1.880 1.990 22,715 -0.04(-1.97%)
May 26, 2020 2.010 2.133 1.900 2.030 5,662 +0.00(+0.00%)
May 22, 2020 1.950 2.155 1.890 2.030 26,100 +0.08(+4.10%)
May 21, 2020 2.000 2.050 1.950 1.950 9,006 -0.11(-5.34%)
May 20, 2020 1.950 2.103 1.950 2.060 9,117 -0.01(-0.35%)
May 19, 2020 2.010 2.120 1.960 2.067 22,051 +0.07(+3.36%)
May 18, 2020 2.030 2.070 1.910 2.000 19,367 +0.05(+2.74%)
May 15, 2020 1.947 1.947 1.947 1.947 100 +0.04(+1.92%)
May 14, 2020 2.030 2.030 1.910 1.910 3,087 -0.07(-3.54%)
May 13, 2020 2.090 2.240 1.920 1.980 4,878 -0.01(-0.50%)
May 12, 2020 1.910 1.990 1.910 1.990 1,361 +0.00(+0.00%)
May 11, 2020 1.960 2.055 1.920 1.990 1,691 -0.04(-1.97%)
May 08, 2020 1.931 2.059 1.931 2.030 1,300 -0.01(-0.49%)
May 07, 2020 2.180 2.180 1.920 2.040 1,573 -0.11(-5.12%)
May 06, 2020 1.990 2.380 1.990 2.150 19,404 +0.15(+7.50%)
May 05, 2020 2.000 2.000 1.860 2.000 6,517 +0.01(+0.30%)
May 04, 2020 2.065 2.065 1.990 1.994 5,466 -0.01(-0.30%)
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.