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 (%)
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%)
Dec 01, 2016 2.130 2.150 2.120 2.120 4,596 -0.02(-0.93%)
Nov 30, 2016 2.200 2.210 2.130 2.140 10,501 +0.05(+2.39%)
Nov 29, 2016 2.150 2.290 2.080 2.090 18,625 +0.00(+0.00%)
Nov 28, 2016 2.281 2.284 2.090 2.090 41,668 -0.20(-8.73%)
Nov 25, 2016 2.163 2.300 2.163 2.290 42,161 +0.12(+5.53%)
Nov 23, 2016 2.170 2.170 2.170 0 +0.05(+2.56%)
Nov 22, 2016 2.104 2.116 1.975 2.116 37,941 -0.06(-2.94%)
Nov 21, 2016 2.123 2.275 2.120 2.180 8,300 -0.02(-0.91%)
Nov 18, 2016 2.210 2.250 2.110 2.200 37,932 -0.03(-1.35%)
Nov 17, 2016 2.240 2.290 2.189 2.230 54,881 -0.06(-2.62%)
Nov 16, 2016 2.270 2.365 2.200 2.290 11,540 +0.00(+0.00%)
Nov 15, 2016 2.290 2.370 2.280 2.290 22,067 +0.06(+2.69%)
Nov 14, 2016 2.290 2.330 2.230 2.230 65,569 -0.04(-1.76%)
Nov 11, 2016 2.250 2.330 2.250 2.270 67,497 -0.03(-1.30%)
Nov 10, 2016 2.230 2.260 2.230 2.300 12,283 +0.07(+3.14%)
Nov 09, 2016 1.920 2.230 1.920 2.230 11,467 +0.21(+10.40%)
Nov 08, 2016 2.030 2.070 1.950 2.020 98,578 +0.03(+1.51%)
Nov 07, 2016 2.070 2.070 1.940 1.990 37,163 -0.09(-4.33%)
Nov 04, 2016 2.050 2.090 2.020 2.080 14,007 -0.04(-1.89%)
Nov 03, 2016 2.250 2.275 2.120 2.120 8,853 -0.10(-4.51%)
Nov 02, 2016 2.320 2.360 2.220 2.220 155,247 -0.14(-5.93%)
Nov 01, 2016 2.070 2.360 2.000 2.360 18,673 +0.24(+11.32%)
Oct 31, 2016 2.050 2.120 1.980 2.120 86,793 +0.06(+2.76%)
Oct 28, 2016 2.020 2.070 2.000 2.063 21,775 -0.01(-0.34%)
Oct 27, 2016 2.310 2.310 2.070 2.070 4,787 -0.12(-5.48%)
Oct 26, 2016 2.140 2.290 2.090 2.190 77,902 +0.10(+4.78%)
Oct 25, 2016 2.030 2.180 1.950 2.090 63,218 +0.04(+1.95%)
Oct 24, 2016 2.290 2.290 2.050 2.050 18,825 -0.11(-5.09%)
Oct 21, 2016 2.120 2.160 2.100 2.160 12,896 +0.04(+1.89%)
Oct 20, 2016 2.100 2.164 2.100 2.120 2,200 +0.00(+0.00%)
Oct 19, 2016 2.260 2.260 2.110 2.120 1,803 +0.02(+0.73%)
Oct 18, 2016 2.100 2.150 2.100 2.105 2,555 +0.00(+0.22%)
Oct 13, 2016 2.100 2.100 2.100 2.100 246 -0.02(-0.94%)
Oct 12, 2016 2.201 2.232 2.103 2.120 7,123 -0.13(-5.97%)
Oct 11, 2016 2.300 2.308 2.180 2.255 16,457 +0.00(+0.20%)
Oct 10, 2016 2.240 2.269 2.227 2.250 12,253 +0.02(+0.90%)
Oct 07, 2016 2.236 2.236 2.200 2.230 1,186 +0.01(+0.45%)
Oct 06, 2016 2.220 2.220 2.210 2.220 5,697 -0.03(-1.33%)
Oct 05, 2016 2.270 2.310 2.210 2.250 7,538 +0.02(+0.90%)
Oct 04, 2016 2.410 2.460 2.230 2.230 6,273 -0.15(-6.30%)
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.