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 (%)
Sep 30, 2020 4.420 4.590 4.410 4.590 20,521 +0.13(+2.91%)
Sep 29, 2020 4.379 4.460 4.379 4.460 18,554 +0.12(+2.76%)
Sep 28, 2020 4.340 4.380 4.300 4.340 10,125 +0.01(+0.23%)
Sep 25, 2020 4.240 4.330 4.170 4.330 48,500 +0.10(+2.36%)
Sep 24, 2020 4.300 4.310 4.150 4.230 53,535 -0.06(-1.40%)
Sep 23, 2020 4.250 4.290 4.230 4.290 35,481 +0.04(+0.94%)
Sep 22, 2020 4.231 4.270 4.160 4.250 19,891 -0.02(-0.47%)
Sep 21, 2020 4.100 4.270 4.100 4.270 15,411 +0.09(+2.15%)
Sep 18, 2020 4.390 4.390 4.150 4.180 43,000 -0.16(-3.69%)
Sep 17, 2020 4.620 4.620 4.320 4.340 70,084 -0.31(-6.67%)
Sep 16, 2020 4.350 4.700 4.280 4.650 1,035,083 +0.97(+26.36%)
Sep 15, 2020 3.850 3.910 3.680 3.680 8,265 -0.09(-2.39%)
Sep 14, 2020 3.620 3.970 3.600 3.770 17,425 +0.12(+3.15%)
Sep 11, 2020 3.770 3.800 3.630 3.655 38,400 +0.14(+3.91%)
Sep 10, 2020 3.380 3.590 3.380 3.518 15,942 +0.13(+3.76%)
Sep 09, 2020 3.212 3.449 3.212 3.390 13,560 +0.24(+7.62%)
Sep 08, 2020 3.120 3.250 3.114 3.150 4,408 -0.03(-0.94%)
Sep 04, 2020 3.090 3.230 3.050 3.180 21,000 +0.06(+1.92%)
Sep 03, 2020 3.210 3.210 3.020 3.120 9,340 -0.09(-2.80%)
Sep 02, 2020 3.070 3.240 2.800 3.210 55,779 +0.09(+2.88%)
Sep 01, 2020 3.140 3.450 3.120 3.120 20,215 -0.13(-4.00%)
Aug 31, 2020 3.300 3.340 3.140 3.250 15,653 -0.06(-1.81%)
Aug 28, 2020 3.240 3.370 3.220 3.310 8,000 +0.06(+1.85%)
Aug 27, 2020 3.530 3.530 3.250 3.250 25,175 -0.17(-4.97%)
Aug 26, 2020 3.300 3.515 3.300 3.420 28,310 -0.08(-2.29%)
Aug 25, 2020 3.380 3.500 3.260 3.500 6,107 +0.20(+6.06%)
Aug 24, 2020 3.400 3.600 3.250 3.300 41,332 -0.14(-4.07%)
Aug 21, 2020 3.000 3.590 3.000 3.440 45,900 +0.53(+18.21%)
Aug 20, 2020 3.210 3.210 2.910 2.910 35,271 -0.23(-7.32%)
Aug 19, 2020 3.510 3.640 3.100 3.140 34,281 -0.33(-9.51%)
Aug 18, 2020 3.510 3.560 3.380 3.470 21,012 +0.16(+4.83%)
Aug 17, 2020 3.660 3.660 3.310 3.310 62,650 -0.39(-10.54%)
Aug 14, 2020 3.910 3.920 3.520 3.700 61,700 -0.15(-3.90%)
Aug 13, 2020 4.010 4.120 3.830 3.850 45,774 -0.16(-3.99%)
Aug 12, 2020 4.020 4.070 3.910 4.010 30,507 +0.01(+0.25%)
Aug 11, 2020 4.110 4.122 3.910 4.000 20,948 -0.16(-3.85%)
Aug 10, 2020 4.030 4.200 3.900 4.160 110,290 +0.20(+5.05%)
Aug 07, 2020 4.180 4.180 3.860 3.960 48,600 -0.16(-3.88%)
Aug 06, 2020 3.850 4.120 3.840 4.120 118,250 +0.18(+4.57%)
Aug 05, 2020 3.920 4.240 3.830 3.940 221,751 -0.29(-6.86%)
Aug 04, 2020 3.560 5.690 3.530 4.230 3,012,691 +0.97(+29.75%)
Aug 03, 2020 3.170 3.400 3.170 3.260 1,076,235 +0.06(+1.87%)
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%)
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.