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 (%)
Mar 31, 2020 2.302 2.302 2.050 2.170 3,565 +0.06(+2.85%)
Mar 30, 2020 2.240 2.450 2.100 2.110 12,674 -0.09(-3.93%)
Mar 27, 2020 2.196 2.196 2.196 2.196 400 +0.09(+4.09%)
Mar 26, 2020 1.924 2.310 1.924 2.110 4,505 +0.06(+2.93%)
Mar 25, 2020 2.050 2.380 2.050 2.050 12,615 +0.04(+1.98%)
Mar 24, 2020 2.260 2.260 1.670 2.010 4,158 +0.05(+2.56%)
Mar 23, 2020 1.887 1.970 1.883 1.960 7,179 +0.15(+8.28%)
Mar 20, 2020 1.760 1.980 1.710 1.810 23,900 +0.05(+2.74%)
Mar 19, 2020 1.810 1.810 1.752 1.762 671 +0.05(+3.04%)
Mar 18, 2020 1.710 1.710 1.710 1.710 601 -0.09(-4.95%)
Mar 17, 2020 1.820 1.820 1.663 1.799 5,083 -0.02(-1.15%)
Mar 16, 2020 1.500 1.910 1.500 1.820 25,980 +0.18(+10.98%)
Mar 13, 2020 1.730 1.864 1.620 1.640 10,200 -0.08(-4.65%)
Mar 12, 2020 1.890 1.980 1.720 1.720 20,748 -0.28(-14.00%)
Mar 11, 2020 2.000 2.168 2.000 2.000 4,519 +0.00(+0.00%)
Mar 10, 2020 2.320 2.320 2.000 2.000 25,231 -0.03(-1.48%)
Mar 09, 2020 2.310 2.650 1.980 2.030 32,566 -0.57(-21.92%)
Mar 06, 2020 2.640 2.710 2.600 2.600 15,600 -0.04(-1.52%)
Mar 05, 2020 2.781 2.781 2.640 2.640 1,932 -0.06(-2.22%)
Mar 04, 2020 2.620 2.740 2.620 2.700 9,497 -0.01(-0.37%)
Mar 03, 2020 2.623 2.930 2.620 2.710 19,006 +0.08(+3.04%)
Mar 02, 2020 2.680 2.730 2.530 2.630 12,242 -0.06(-2.23%)
Feb 28, 2020 2.740 2.770 2.680 2.690 22,200 -0.11(-4.08%)
Feb 27, 2020 2.930 2.930 2.750 2.804 16,265 -0.02(-0.56%)
Feb 26, 2020 2.790 2.965 2.730 2.820 6,193 +0.07(+2.55%)
Feb 25, 2020 2.980 2.980 2.720 2.750 21,693 -0.17(-5.82%)
Feb 24, 2020 2.898 3.136 2.824 2.920 21,123 -0.17(-5.50%)
Feb 21, 2020 3.041 3.150 3.014 3.090 11,500 +0.02(+0.65%)
Feb 20, 2020 2.810 3.100 2.701 3.070 64,119 +0.25(+8.87%)
Feb 19, 2020 2.850 2.980 2.820 2.820 14,756 -0.03(-1.05%)
Feb 18, 2020 2.920 2.920 2.830 2.850 6,056 -0.11(-3.72%)
Feb 14, 2020 2.900 2.970 2.850 2.960 10,800 +0.13(+4.59%)
Feb 13, 2020 2.855 2.855 2.820 2.830 1,635 +0.00(+0.00%)
Feb 12, 2020 2.843 2.843 2.829 2.830 1,624 +0.02(+0.71%)
Feb 11, 2020 2.970 2.970 2.810 2.810 5,879 -0.10(-3.44%)
Feb 10, 2020 2.820 2.970 2.800 2.910 12,601 +0.09(+3.19%)
Feb 07, 2020 2.850 2.880 2.820 2.820 17,600 -0.03(-1.05%)
Feb 06, 2020 2.880 2.920 2.850 2.850 6,450 +0.00(+0.00%)
Feb 05, 2020 2.820 2.950 2.820 2.850 3,432 -0.08(-2.73%)
Feb 04, 2020 2.850 2.980 2.850 2.930 3,390 +0.02(+0.69%)
Feb 03, 2020 3.080 3.080 2.865 2.910 3,598 +0.00(+0.00%)
Jan 31, 2020 2.890 2.930 2.830 2.910 7,100 +0.10(+3.56%)
Jan 30, 2020 3.080 3.080 2.810 2.810 4,460 -0.25(-8.17%)
Jan 29, 2020 2.890 3.060 2.890 3.060 11,338 +0.10(+3.28%)
Jan 28, 2020 2.883 3.005 2.880 2.963 1,890 +0.00(+0.09%)
Jan 27, 2020 3.000 3.030 2.820 2.960 6,677 +0.00(+0.00%)
Jan 24, 2020 3.107 3.107 2.920 2.960 6,400 -0.02(-0.67%)
Jan 23, 2020 3.112 3.112 2.950 2.980 786 -0.12(-3.87%)
Jan 22, 2020 3.050 3.170 3.018 3.100 13,021 +0.05(+1.64%)
Jan 21, 2020 3.210 3.210 3.050 3.050 13,122 -0.15(-4.69%)
Jan 17, 2020 3.110 3.270 3.110 3.200 17,300 +0.06(+1.91%)
Jan 16, 2020 3.260 3.260 3.134 3.140 3,524 -0.09(-2.79%)
Jan 15, 2020 3.250 3.250 3.130 3.230 5,908 +0.10(+3.19%)
Jan 14, 2020 3.150 3.270 3.120 3.130 11,037 -0.17(-5.15%)
Jan 13, 2020 3.050 3.380 3.010 3.300 77,283 +0.17(+5.43%)
Jan 10, 2020 2.823 3.201 2.814 3.130 59,400 +0.24(+8.33%)
Jan 09, 2020 2.860 2.905 2.804 2.889 1,465 +0.04(+1.38%)
Jan 08, 2020 2.770 3.000 2.770 2.850 11,926 -0.01(-0.35%)
Jan 07, 2020 2.900 2.920 2.860 2.860 15,657 +0.01(+0.35%)
Jan 06, 2020 2.920 2.920 2.800 2.850 7,172 -0.07(-2.40%)
Jan 03, 2020 3.000 3.000 2.870 2.920 7,500 -0.08(-2.67%)
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.