Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.140 -0.080 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 7.020 7.107 6.150 6.450 606,600 -0.36(-5.29%)
Feb 25, 2021 7.160 7.790 6.410 6.810 777,801 -0.59(-7.97%)
Feb 24, 2021 7.200 7.890 7.120 7.400 577,702 +0.37(+5.26%)
Feb 23, 2021 7.100 7.620 6.450 7.030 1,085,142 -1.25(-15.10%)
Feb 22, 2021 8.660 9.160 8.100 8.280 1,451,472 +0.00(+0.00%)
Feb 19, 2021 7.570 9.270 7.480 8.280 1,230,100 +0.99(+13.58%)
Feb 18, 2021 7.300 7.750 7.160 7.290 770,688 +0.15(+2.10%)
Feb 17, 2021 7.800 8.270 7.050 7.140 1,007,409 -0.10(-1.38%)
Feb 16, 2021 6.650 7.880 6.510 7.240 1,538,432 +1.13(+18.49%)
Feb 12, 2021 6.100 6.400 6.017 6.110 273,700 -0.06(-0.97%)
Feb 11, 2021 6.510 6.520 5.820 6.170 374,444 -0.04(-0.64%)
Feb 10, 2021 6.660 6.680 6.020 6.210 509,116 +0.08(+1.31%)
Feb 09, 2021 6.120 6.600 6.000 6.130 625,885 +0.07(+1.16%)
Feb 08, 2021 5.900 6.410 5.700 6.060 1,428,403 +0.73(+13.70%)
Feb 05, 2021 5.270 5.400 5.020 5.330 586,900 +0.41(+8.33%)
Feb 04, 2021 5.250 5.300 4.890 4.920 446,853 -0.02(-0.40%)
Feb 03, 2021 4.940 5.060 4.550 4.940 907,235 -0.16(-3.14%)
Feb 02, 2021 4.620 5.840 4.270 5.100 5,751,617 +1.21(+31.11%)
Feb 01, 2021 3.800 3.970 3.750 3.890 99,307 +0.14(+3.73%)
Jan 29, 2021 3.800 4.000 3.720 3.750 175,500 -0.13(-3.35%)
Jan 28, 2021 3.750 3.910 3.610 3.880 170,508 +0.13(+3.47%)
Jan 27, 2021 3.900 4.030 3.700 3.750 388,709 -0.18(-4.58%)
Jan 26, 2021 3.910 4.290 3.870 3.930 497,722 +0.06(+1.55%)
Jan 25, 2021 4.000 4.000 3.710 3.870 209,036 -0.13(-3.25%)
Jan 22, 2021 4.070 4.070 3.870 4.000 147,100 -0.05(-1.23%)
Jan 21, 2021 4.290 4.290 3.830 4.050 369,562 -0.20(-4.71%)
Jan 20, 2021 4.480 4.510 4.230 4.250 171,982 -0.11(-2.52%)
Jan 19, 2021 4.800 4.800 4.310 4.360 439,840 -0.39(-8.21%)
Jan 15, 2021 4.980 4.980 4.680 4.750 172,500 -0.20(-4.04%)
Jan 14, 2021 4.570 4.950 4.500 4.950 270,221 +0.41(+9.03%)
Jan 13, 2021 4.650 4.700 4.390 4.540 208,043 -0.04(-0.87%)
Jan 12, 2021 4.190 4.600 4.190 4.580 243,700 +0.41(+9.83%)
Jan 11, 2021 4.000 4.360 3.920 4.170 205,509 +0.12(+2.96%)
Jan 08, 2021 4.140 4.145 3.885 4.050 187,800 -0.07(-1.70%)
Jan 07, 2021 4.150 4.150 3.920 4.120 249,748 +0.15(+3.78%)
Jan 06, 2021 4.010 4.100 3.840 3.970 267,332 -0.03(-0.75%)
Jan 05, 2021 3.860 4.120 3.830 4.000 226,917 +0.19(+4.99%)
Jan 04, 2021 4.100 4.200 3.770 3.810 198,281 -0.19(-4.75%)
Dec 31, 2020 4.000 4.000 4.000 309,265 +0.00(+0.00%)
Dec 30, 2020 3.590 4.060 3.580 4.000 309,265 +0.39(+10.80%)
Dec 29, 2020 4.270 4.290 3.520 3.610 520,311 -0.46(-11.30%)
Dec 28, 2020 3.950 5.330 3.910 4.070 2,011,155 +0.38(+10.30%)
Dec 24, 2020 3.290 3.900 3.250 3.690 605,700 +0.52(+16.40%)
Dec 23, 2020 3.050 3.280 3.040 3.170 206,254 +0.18(+6.02%)
Dec 22, 2020 3.040 3.100 2.980 2.990 74,650 +0.01(+0.34%)
Dec 21, 2020 2.870 3.040 2.870 2.980 81,119 +0.02(+0.68%)
Dec 18, 2020 3.070 3.110 2.950 2.960 163,400 -0.13(-4.21%)
Dec 17, 2020 3.050 3.200 3.020 3.090 203,227 +0.12(+4.04%)
Dec 16, 2020 2.950 3.030 2.920 2.970 80,147 +0.02(+0.68%)
Dec 15, 2020 2.880 3.050 2.880 2.950 148,359 +0.15(+5.36%)
Dec 14, 2020 2.930 3.070 2.790 2.800 294,210 +0.02(+0.72%)
Dec 11, 2020 2.720 3.011 2.680 2.780 307,000 +0.05(+1.83%)
Dec 10, 2020 2.690 2.780 2.650 2.730 92,268 +0.02(+0.74%)
Dec 09, 2020 2.670 2.820 2.660 2.710 171,255 +0.03(+1.12%)
Dec 08, 2020 2.700 2.734 2.650 2.680 103,244 -0.06(-2.19%)
Dec 07, 2020 2.720 2.770 2.720 2.740 88,260 +0.01(+0.37%)
Dec 04, 2020 2.730 2.780 2.720 2.730 115,200 +0.00(+0.00%)
Dec 03, 2020 2.750 2.800 2.690 2.730 49,595 -0.03(-1.09%)
Dec 02, 2020 2.810 2.870 2.650 2.760 131,032 -0.13(-4.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.