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 (%)
Apr 30, 2019 2.070 2.070 1.920 1.950 29,177 -0.07(-3.47%)
Apr 29, 2019 2.070 2.070 1.940 2.020 6,028 +0.07(+3.59%)
Apr 26, 2019 1.964 2.010 1.919 1.950 4,100 -0.06(-2.99%)
Apr 25, 2019 2.010 2.011 1.911 2.010 2,060 -0.01(-0.50%)
Apr 24, 2019 2.060 2.070 2.010 2.020 16,819 -0.05(-2.42%)
Apr 23, 2019 1.960 2.070 1.950 2.070 16,541 +0.11(+5.61%)
Apr 22, 2019 1.840 1.970 1.840 1.960 3,656 +0.01(+0.51%)
Apr 18, 2019 1.970 1.970 1.859 1.950 12,900 -0.02(-1.02%)
Apr 17, 2019 1.940 1.970 1.864 1.970 10,493 +0.03(+1.52%)
Apr 16, 2019 2.030 2.030 1.880 1.940 18,670 -0.08(-3.94%)
Apr 15, 2019 2.000 2.080 1.960 2.020 32,864 +0.11(+5.88%)
Apr 12, 2019 2.041 2.050 1.860 1.908 34,700 -0.11(-5.55%)
Apr 11, 2019 1.870 2.050 1.860 2.020 72,327 +0.19(+10.16%)
Apr 10, 2019 1.830 1.910 1.820 1.834 2,559 -0.10(-4.99%)
Apr 09, 2019 1.840 1.949 1.840 1.930 5,486 +0.10(+5.67%)
Apr 08, 2019 1.792 1.880 1.792 1.826 3,662 -0.01(-0.30%)
Apr 05, 2019 1.850 1.970 1.810 1.832 17,600 +0.04(+2.34%)
Apr 04, 2019 1.760 1.848 1.760 1.790 18,701 +0.03(+1.70%)
Apr 03, 2019 1.791 1.791 1.700 1.760 10,688 -0.06(-3.30%)
Apr 02, 2019 1.760 1.870 1.760 1.820 6,300 +0.07(+4.00%)
Apr 01, 2019 1.770 1.870 1.736 1.750 3,142 -0.03(-1.69%)
Mar 29, 2019 1.890 1.890 1.720 1.780 26,300 -0.07(-3.78%)
Mar 28, 2019 1.760 2.160 1.740 1.850 187,599 +0.16(+9.51%)
Mar 27, 2019 1.790 1.810 1.680 1.689 8,371 -0.09(-5.19%)
Mar 26, 2019 1.790 1.800 1.560 1.782 29,479 -0.08(-4.20%)
Mar 25, 2019 1.934 1.934 1.800 1.860 10,355 -0.02(-1.22%)
Mar 22, 2019 1.910 1.910 1.883 1.883 800 +0.02(+1.23%)
Mar 21, 2019 1.970 1.990 1.860 1.860 8,482 -0.04(-2.10%)
Mar 20, 2019 1.830 1.900 1.819 1.900 6,328 +0.04(+2.15%)
Mar 19, 2019 1.890 1.890 1.810 1.860 4,961 -0.04(-2.11%)
Mar 18, 2019 1.860 1.900 1.830 1.900 5,012 +0.07(+3.88%)
Mar 15, 2019 1.851 1.883 1.800 1.829 8,800 -0.03(-1.66%)
Mar 14, 2019 1.910 1.910 1.853 1.860 16,722 -0.05(-2.65%)
Mar 13, 2019 1.869 1.930 1.850 1.911 7,030 -0.03(-1.51%)
Mar 12, 2019 1.850 1.950 1.840 1.940 1,686 +0.10(+5.43%)
Mar 11, 2019 1.830 1.900 1.820 1.840 2,930 -0.07(-3.66%)
Mar 08, 2019 1.869 1.991 1.800 1.910 12,500 +0.01(+0.33%)
Mar 07, 2019 1.970 2.040 1.840 1.904 22,390 +0.11(+6.35%)
Mar 06, 2019 2.000 2.010 1.780 1.790 23,787 -0.20(-9.82%)
Mar 05, 2019 2.050 2.200 1.760 1.985 70,889 +0.03(+1.28%)
Mar 04, 2019 1.790 2.040 1.790 1.960 44,294 +0.10(+5.38%)
Mar 01, 2019 1.780 1.860 1.760 1.860 9,300 +0.12(+6.90%)
Feb 28, 2019 1.680 1.820 1.680 1.740 11,285 -0.01(-0.65%)
Feb 27, 2019 1.809 1.850 1.750 1.751 13,686 -0.05(-2.96%)
Feb 26, 2019 1.920 1.920 1.754 1.805 39,493 -0.21(-10.21%)
Feb 25, 2019 1.770 2.090 1.700 2.010 129,619 +0.18(+9.84%)
Feb 22, 2019 1.680 1.850 1.670 1.830 46,300 +0.15(+8.68%)
Feb 21, 2019 1.694 1.694 1.684 1.684 228 -0.01(-0.59%)
Feb 20, 2019 1.690 1.700 1.670 1.694 6,310 -0.04(-2.17%)
Feb 19, 2019 1.680 1.740 1.600 1.731 11,722 +0.04(+2.45%)
Feb 15, 2019 1.690 1.690 1.690 1.690 300 -0.11(-6.06%)
Feb 14, 2019 1.763 1.802 1.763 1.799 1,498 +0.05(+2.82%)
Feb 13, 2019 1.790 1.980 1.710 1.750 7,045 +0.05(+2.92%)
Feb 12, 2019 1.680 1.800 1.670 1.700 3,746 -0.04(-2.30%)
Feb 11, 2019 1.790 1.790 1.740 1.740 1,565 -0.04(-2.25%)
Feb 08, 2019 1.830 1.840 1.720 1.780 4,200 -0.05(-2.51%)
Feb 07, 2019 1.826 1.826 1.826 1.826 559 -0.03(-1.84%)
Feb 06, 2019 1.860 1.860 1.860 1.860 187 +0.08(+4.49%)
Feb 05, 2019 1.810 1.810 1.780 1.780 1,070 -0.04(-2.13%)
Feb 04, 2019 1.850 1.870 1.650 1.819 11,937 -0.05(-2.74%)
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.