Skip to main content
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 (%)
Feb 28, 2017 2.250 2.310 2.200 2.210 20,486 -0.06(-2.64%)
Feb 27, 2017 2.320 2.320 2.200 2.270 42,304 +0.04(+1.80%)
Feb 24, 2017 2.200 2.270 2.200 2.230 2,794 -0.04(-1.77%)
Feb 23, 2017 2.300 2.330 2.200 2.270 56,169 -0.06(-2.58%)
Feb 22, 2017 2.280 2.350 2.250 2.330 4,246 +0.02(+0.87%)
Feb 21, 2017 2.320 2.430 2.270 2.310 18,548 -0.06(-2.53%)
Feb 17, 2017 2.370 2.370 2.370 0 +0.08(+3.49%)
Feb 16, 2017 2.330 2.450 2.290 2.290 16,179 -0.04(-1.72%)
Feb 15, 2017 2.400 2.450 2.330 2.330 3,345 -0.06(-2.51%)
Feb 14, 2017 2.380 2.440 2.260 2.390 29,917 +0.01(+0.42%)
Feb 13, 2017 2.350 2.420 2.330 2.380 15,492 +0.16(+7.21%)
Feb 10, 2017 2.380 2.490 2.180 2.220 22,461 -0.15(-6.33%)
Feb 09, 2017 2.500 2.610 2.370 2.370 12,513 -0.16(-6.32%)
Feb 08, 2017 2.600 2.790 2.422 2.530 71,742 -0.08(-3.07%)
Feb 07, 2017 2.700 2.830 2.520 2.610 38,974 -0.11(-4.04%)
Feb 06, 2017 2.490 2.929 2.450 2.720 144,667 +0.27(+11.02%)
Feb 03, 2017 2.400 2.500 2.400 2.450 79,137 -0.05(-2.00%)
Feb 02, 2017 2.230 2.500 2.210 2.500 62,764 +0.26(+11.61%)
Feb 01, 2017 2.150 2.290 2.150 2.240 3,909 -0.01(-0.44%)
Jan 31, 2017 2.143 2.250 2.143 2.250 2,201 +0.05(+2.27%)
Jan 30, 2017 2.220 2.259 2.078 2.200 3,399 +0.03(+1.23%)
Jan 27, 2017 2.040 2.200 1.940 2.173 74,805 +0.21(+10.88%)
Jan 26, 2017 2.030 2.050 1.930 1.960 11,586 -0.07(-3.45%)
Jan 25, 2017 2.040 2.070 2.030 2.030 10,207 -0.03(-1.46%)
Jan 24, 2017 2.100 2.116 2.060 2.060 10,946 -0.06(-2.83%)
Jan 23, 2017 2.110 2.170 2.090 2.120 18,310 +0.02(+0.95%)
Jan 20, 2017 2.110 2.120 2.100 2.100 4,810 +0.01(+0.48%)
Jan 19, 2017 2.090 2.090 2.090 2.090 1,117 +0.01(+0.48%)
Jan 18, 2017 2.100 2.120 2.080 2.080 8,278 +0.00(+0.00%)
Jan 17, 2017 2.060 2.080 2.060 2.080 3,072 +0.01(+0.48%)
Jan 13, 2017 2.070 2.070 2.070 0 +0.00(+0.00%)
Jan 12, 2017 2.080 2.130 2.050 2.070 40,775 +0.03(+1.47%)
Jan 11, 2017 2.210 2.310 2.040 2.040 21,162 -0.11(-5.12%)
Jan 10, 2017 2.240 2.340 2.150 2.150 70,620 -0.08(-3.59%)
Jan 09, 2017 2.190 2.350 2.011 2.230 103,069 +0.00(+0.00%)
Jan 06, 2017 2.114 2.230 2.114 2.230 11,306 +0.05(+2.29%)
Jan 05, 2017 2.090 2.180 2.080 2.180 7,083 +0.09(+4.31%)
Jan 04, 2017 2.050 2.090 2.020 2.090 9,633 +0.04(+1.95%)
Jan 03, 2017 2.020 2.070 2.020 2.050 67,614 -0.01(-0.49%)
Dec 30, 2016 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 29, 2016 2.030 2.100 2.011 2.060 11,404 +0.03(+1.48%)
Dec 28, 2016 2.140 2.140 2.030 2.030 10,502 -0.11(-5.14%)
Dec 27, 2016 2.050 2.162 2.050 2.140 10,169 +0.07(+3.22%)
Dec 23, 2016 2.073 2.073 2.073 0 +0.01(+0.59%)
Dec 22, 2016 2.090 2.090 2.061 2.061 293 +0.01(+0.54%)
Dec 21, 2016 2.080 2.170 2.050 2.050 2,315 -0.03(-1.39%)
Dec 20, 2016 2.030 2.079 2.030 2.079 3,187 +0.01(+0.43%)
Dec 19, 2016 1.990 2.200 1.990 2.070 22,422 +0.04(+1.97%)
Dec 16, 2016 2.120 2.250 1.970 2.030 50,328 -0.11(-5.14%)
Dec 15, 2016 2.200 2.240 2.140 2.140 110,935 -0.03(-1.38%)
Dec 14, 2016 2.160 2.170 2.140 2.170 17,501 +0.01(+0.46%)
Dec 13, 2016 2.160 2.160 2.140 2.160 1,347 +0.01(+0.47%)
Dec 12, 2016 2.050 2.180 1.990 2.150 73,021 +0.12(+5.91%)
Dec 09, 2016 2.000 2.080 2.000 2.030 3,104 +0.01(+0.50%)
Dec 08, 2016 2.021 2.033 2.020 2.020 1,579 -0.04(-1.94%)
Dec 07, 2016 2.084 2.084 2.060 2.060 1,925 -0.02(-0.93%)
Dec 06, 2016 2.089 2.089 2.060 2.079 1,504 -0.01(-0.51%)
Dec 05, 2016 2.100 2.117 2.040 2.090 4,719 +0.03(+1.46%)
Dec 02, 2016 2.140 2.140 2.050 2.060 3,962 -0.06(-2.83%)
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.