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 (%)
Jul 31, 2017 2.240 2.300 2.130 2.270 31,561 +0.00(+0.00%)
Jul 28, 2017 2.270 2.270 2.269 2.270 854 -0.01(-0.44%)
Jul 27, 2017 2.290 2.290 2.200 2.280 2,322 +0.00(+0.00%)
Jul 26, 2017 2.220 2.280 2.220 2.280 246 +0.03(+1.33%)
Jul 25, 2017 2.151 2.250 2.140 2.250 6,456 +0.10(+4.57%)
Jul 24, 2017 2.200 2.200 2.152 2.152 1,031 +0.00(+0.08%)
Jul 21, 2017 2.155 2.194 2.150 2.150 1,497 -0.02(-0.92%)
Jul 20, 2017 2.300 2.310 2.120 2.170 42,740 -0.06(-2.69%)
Jul 19, 2017 2.270 2.300 2.150 2.230 32,426 +0.01(+0.45%)
Jul 18, 2017 2.240 2.295 2.220 2.220 5,938 -0.06(-2.63%)
Jul 17, 2017 2.270 2.360 2.210 2.280 16,462 +0.08(+3.64%)
Jul 14, 2017 2.210 2.380 2.200 2.200 49,970 -0.01(-0.45%)
Jul 13, 2017 2.190 2.330 2.190 2.210 18,771 +0.05(+2.31%)
Jul 12, 2017 2.150 2.160 2.150 2.160 658 +0.00(+0.00%)
Jul 11, 2017 2.200 2.200 2.160 2.160 1,961 -0.07(-3.13%)
Jul 10, 2017 2.160 2.240 2.150 2.230 1,208 +0.06(+2.76%)
Jul 07, 2017 2.170 2.170 2.170 2.170 2,131 -0.02(-0.91%)
Jul 06, 2017 2.230 2.230 2.187 2.190 1,935 -0.04(-1.85%)
Jul 05, 2017 2.250 2.250 2.200 2.231 1,151 +0.01(+0.50%)
Jul 03, 2017 2.120 2.220 2.100 2.220 15,699 +0.02(+0.91%)
Jun 30, 2017 2.170 2.200 2.120 2.200 9,923 +0.02(+0.92%)
Jun 29, 2017 2.300 2.440 2.160 2.180 28,693 -0.13(-5.63%)
Jun 28, 2017 2.180 2.440 2.180 2.310 70,255 -0.08(-3.25%)
Jun 27, 2017 2.140 2.430 2.110 2.388 52,199 +0.21(+9.53%)
Jun 26, 2017 2.214 2.214 2.135 2.180 1,230 +0.01(+0.53%)
Jun 23, 2017 2.177 2.177 2.140 2.168 6,246 +0.02(+0.86%)
Jun 22, 2017 2.200 2.240 2.110 2.150 7,810 -0.06(-2.71%)
Jun 21, 2017 2.150 2.250 2.100 2.210 32,234 +0.04(+1.84%)
Jun 20, 2017 2.210 2.249 2.140 2.170 6,304 -0.04(-1.81%)
Jun 19, 2017 2.120 2.247 2.120 2.210 10,114 +0.08(+3.76%)
Jun 16, 2017 2.190 2.190 2.130 2.130 1,284 -0.09(-4.05%)
Jun 14, 2017 2.220 2.220 2.220 92 +0.01(+0.45%)
Jun 13, 2017 2.280 2.280 2.140 2.210 4,973 -0.06(-2.64%)
Jun 12, 2017 2.300 2.310 2.270 2.270 2,591 -0.03(-1.30%)
Jun 09, 2017 2.320 2.361 2.300 2.300 11,084 -0.06(-2.54%)
Jun 08, 2017 2.220 2.400 2.210 2.360 67,425 +0.11(+4.89%)
Jun 07, 2017 2.160 2.250 2.120 2.250 10,410 +0.16(+7.65%)
Jun 06, 2017 2.070 2.120 2.070 2.090 2,780 -0.13(-5.86%)
Jun 05, 2017 2.090 2.220 2.080 2.220 12,961 +0.07(+3.26%)
Jun 01, 2017 2.150 2.150 2.150 0 -0.07(-3.15%)
May 31, 2017 2.270 2.270 2.080 2.220 31,286 +0.14(+6.73%)
May 30, 2017 2.160 2.240 2.050 2.080 17,763 -0.02(-0.95%)
May 26, 2017 2.090 2.100 2.090 2.100 1,300 +0.02(+0.81%)
May 25, 2017 2.090 2.120 2.083 2.083 3,162 -0.08(-3.56%)
May 24, 2017 2.257 2.257 2.060 2.160 5,687 -0.08(-3.57%)
May 23, 2017 2.210 2.250 2.210 2.240 5,894 +0.02(+0.90%)
May 22, 2017 2.250 2.260 2.210 2.220 11,747 +0.06(+2.78%)
May 19, 2017 2.180 2.180 2.160 2.160 3,001 -0.03(-1.37%)
May 18, 2017 2.120 2.200 2.120 2.190 19,100 +0.05(+2.34%)
May 17, 2017 2.100 2.140 2.100 2.140 358 +0.00(+0.00%)
May 16, 2017 2.210 2.210 2.140 2.140 527 -0.04(-1.83%)
May 15, 2017 2.176 2.230 2.120 2.180 17,938 +0.07(+3.32%)
May 12, 2017 2.206 2.206 2.100 2.110 2,300 -0.05(-2.31%)
May 11, 2017 2.150 2.250 2.150 2.160 53,652 -0.02(-0.92%)
May 10, 2017 2.100 2.190 2.100 2.180 15,339 +0.05(+2.34%)
May 09, 2017 2.161 2.172 2.050 2.130 42,198 -0.04(-2.06%)
May 08, 2017 2.172 2.190 2.170 2.175 4,347 -0.01(-0.23%)
May 05, 2017 2.190 2.210 2.170 2.180 8,611 -0.02(-0.91%)
May 04, 2017 2.200 2.230 2.200 2.200 2,478 -0.01(-0.45%)
May 03, 2017 2.220 2.230 2.200 2.210 20,245 -0.01(-0.45%)
May 02, 2017 2.220 2.260 2.220 2.220 9,609 -0.07(-3.06%)
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.