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 (%)
Aug 31, 2017 1.720 1.742 1.660 1.710 1,414 +0.00(+0.00%)
Aug 30, 2017 1.770 1.800 1.710 1.710 7,088 -0.04(-2.29%)
Aug 29, 2017 1.790 1.860 1.640 1.750 38,248 -0.07(-3.85%)
Aug 28, 2017 1.780 1.900 1.780 1.820 10,466 -0.01(-0.54%)
Aug 25, 2017 1.870 1.910 1.780 1.830 8,242 -0.08(-4.19%)
Aug 24, 2017 1.860 1.910 1.750 1.910 11,722 +0.05(+2.69%)
Aug 23, 2017 1.870 1.893 1.820 1.860 8,920 -0.01(-0.53%)
Aug 22, 2017 1.890 1.950 1.860 1.870 8,769 -0.06(-3.11%)
Aug 21, 2017 1.810 2.000 1.810 1.930 32,965 +0.12(+6.63%)
Aug 18, 2017 1.860 1.890 1.790 1.810 6,075 -0.06(-3.21%)
Aug 17, 2017 1.880 1.980 1.851 1.870 45,610 -0.06(-3.11%)
Aug 16, 2017 1.910 1.960 1.800 1.930 22,227 -0.04(-2.03%)
Aug 15, 2017 1.950 1.970 1.880 1.970 1,399 -0.01(-0.51%)
Aug 14, 2017 1.880 1.980 1.860 1.980 2,141 +0.13(+7.03%)
Aug 11, 2017 2.065 2.065 1.850 1.850 29,607 -0.20(-9.76%)
Aug 10, 2017 2.094 2.094 2.000 2.050 44,565 -0.05(-2.38%)
Aug 09, 2017 2.110 2.110 2.100 2.100 500 -0.03(-1.41%)
Aug 08, 2017 2.170 2.170 2.080 2.130 4,523 -0.02(-0.93%)
Aug 07, 2017 2.200 2.200 2.120 2.150 46,340 -0.05(-2.27%)
Aug 04, 2017 2.211 2.380 2.200 2.200 86,498 -0.05(-2.17%)
Aug 03, 2017 2.217 2.250 2.217 2.249 1,861 -0.01(-0.49%)
Aug 02, 2017 2.260 2.370 2.240 2.260 2,642 +0.00(+0.00%)
Aug 01, 2017 2.320 2.350 2.210 2.260 33,683 -0.01(-0.44%)
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%)
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.