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 )

2.410 +0.090 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.600 2.600 2.300 2.510 221,551 -0.07(-2.71%)
May 30, 2023 2.410 2.670 2.410 2.580 124,328 +0.14(+5.74%)
May 26, 2023 2.410 2.530 2.400 2.440 43,874 -0.04(-1.61%)
May 25, 2023 2.460 2.530 2.460 2.480 11,132 -0.02(-0.91%)
May 24, 2023 2.500 2.580 2.452 2.503 8,650 +0.02(+0.92%)
May 23, 2023 2.470 2.499 2.450 2.480 9,353 +0.00(+0.00%)
May 22, 2023 2.440 2.519 2.434 2.480 13,005 -0.01(-0.40%)
May 19, 2023 2.550 2.550 2.435 2.490 4,480 +0.01(+0.40%)
May 18, 2023 2.420 2.480 2.420 2.480 7,627 +0.04(+1.64%)
May 17, 2023 2.460 2.490 2.430 2.440 7,594 -0.05(-2.01%)
May 16, 2023 2.490 2.490 2.420 2.490 21,920 +0.01(+0.40%)
May 15, 2023 2.500 2.560 2.470 2.480 10,401 -0.08(-3.13%)
May 12, 2023 2.630 2.630 2.520 2.560 23,581 -0.14(-5.19%)
May 11, 2023 2.700 2.708 2.600 2.700 18,408 +0.09(+3.45%)
May 10, 2023 2.590 2.630 2.520 2.610 50,498 +0.14(+5.67%)
May 09, 2023 2.450 2.480 2.435 2.470 17,175 +0.04(+1.44%)
May 08, 2023 2.400 2.490 2.380 2.435 16,126 -0.02(-0.61%)
May 05, 2023 2.490 2.490 2.450 2.450 4,435 -0.05(-2.00%)
May 04, 2023 2.420 2.500 2.420 2.500 16,357 +0.06(+2.46%)
May 03, 2023 2.450 2.500 2.420 2.440 13,704 +0.00(+0.00%)
May 02, 2023 2.440 2.480 2.424 2.440 10,493 -0.01(-0.41%)
May 01, 2023 2.460 2.500 2.420 2.450 2,807 -0.02(-0.81%)
Apr 28, 2023 2.460 2.470 2.435 2.470 3,201 +0.01(+0.46%)
Apr 27, 2023 2.450 2.460 2.442 2.459 2,713 -0.00(-0.05%)
Apr 26, 2023 2.420 2.460 2.415 2.460 5,997 +0.04(+1.65%)
Apr 25, 2023 2.330 2.430 2.312 2.420 40,591 -0.03(-1.22%)
Apr 24, 2023 2.390 2.460 2.390 2.450 21,798 +0.03(+1.03%)
Apr 21, 2023 2.500 2.500 2.290 2.425 269,457 -0.08(-3.00%)
Apr 20, 2023 2.500 2.515 2.480 2.500 6,751 +0.02(+0.81%)
Apr 19, 2023 2.410 2.540 2.410 2.480 23,782 +0.01(+0.40%)
Apr 18, 2023 2.450 2.490 2.450 2.470 7,442 +0.00(+0.00%)
Apr 17, 2023 2.490 2.490 2.410 2.470 19,913 +0.01(+0.41%)
Apr 14, 2023 2.470 2.540 2.410 2.460 6,066 -0.02(-1.01%)
Apr 13, 2023 2.420 2.520 2.420 2.485 4,319 +0.02(+0.81%)
Apr 12, 2023 2.428 2.470 2.428 2.465 13,365 +0.00(+0.00%)
Apr 11, 2023 2.470 2.470 2.391 2.465 22,232 +0.00(+0.00%)
Apr 10, 2023 2.570 2.650 2.465 2.465 12,673 -0.04(-1.40%)
Apr 06, 2023 2.490 2.535 2.490 2.500 1,175 +0.02(+0.81%)
Apr 05, 2023 2.480 2.480 2.480 2.480 838 +0.01(+0.40%)
Apr 04, 2023 2.500 2.550 2.470 2.470 11,062 -0.03(-1.20%)
Apr 03, 2023 2.510 2.700 2.430 2.500 20,476 +0.02(+0.81%)
Mar 31, 2023 2.460 2.500 2.460 2.480 26,735 -0.03(-1.20%)
Mar 30, 2023 2.460 2.510 2.450 2.510 13,217 +0.05(+2.03%)
Mar 29, 2023 2.420 2.485 2.370 2.460 28,995 +0.02(+0.82%)
Mar 28, 2023 2.520 2.541 2.420 2.440 21,201 -0.06(-2.40%)
Mar 27, 2023 2.620 2.620 2.500 2.500 29,317 -0.08(-3.10%)
Mar 24, 2023 2.510 2.610 2.450 2.580 106,227 -0.09(-3.55%)
Mar 23, 2023 2.500 2.768 2.500 2.675 114,209 +0.22(+9.18%)
Mar 22, 2023 2.560 2.560 2.450 2.450 34,732 -0.08(-3.16%)
Mar 21, 2023 2.430 2.600 2.430 2.530 38,924 +0.06(+2.43%)
Mar 20, 2023 2.520 2.635 2.460 2.470 54,569 -0.14(-5.36%)
Mar 17, 2023 2.610 2.650 2.530 2.610 30,732 -0.04(-1.51%)
Mar 16, 2023 2.660 2.660 2.610 2.650 9,535 +0.01(+0.38%)
Mar 15, 2023 2.590 2.730 2.590 2.640 24,201 +0.00(+0.00%)
Mar 14, 2023 2.690 2.800 2.640 2.640 34,151 -0.03(-1.12%)
Mar 13, 2023 2.670 2.730 2.650 2.670 13,809 -0.07(-2.39%)
Mar 10, 2023 2.700 2.750 2.700 2.735 9,558 -0.01(-0.53%)
Mar 09, 2023 2.774 2.865 2.717 2.750 10,695 -0.12(-4.18%)
Mar 08, 2023 2.780 2.900 2.780 2.870 8,714 +0.05(+1.77%)
Mar 07, 2023 2.920 2.920 2.790 2.820 9,186 -0.03(-0.88%)
Mar 06, 2023 2.880 2.923 2.830 2.845 13,724 -0.06(-2.23%)
Mar 03, 2023 2.906 2.970 2.866 2.910 10,006 +0.07(+2.46%)
Mar 02, 2023 2.900 2.990 2.840 2.840 33,862 -0.05(-1.73%)
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.