Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.420 +0.140 (+6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 2.000 2.080 1.910 2.030 20,349 -0.01(-0.49%)
Oct 30, 2023 1.950 2.050 1.950 2.040 14,771 +0.01(+0.49%)
Oct 27, 2023 2.000 2.080 1.950 2.030 7,882 +0.03(+1.50%)
Oct 26, 2023 1.923 2.040 1.923 2.000 10,296 +0.05(+2.56%)
Oct 25, 2023 1.950 2.000 1.910 1.950 53,854 +0.03(+1.56%)
Oct 24, 2023 1.910 1.980 1.910 1.920 9,482 -0.01(-0.52%)
Oct 23, 2023 1.950 1.970 1.910 1.930 14,584 -0.04(-2.03%)
Oct 20, 2023 1.960 1.990 1.924 1.970 31,420 -0.02(-1.01%)
Oct 19, 2023 2.020 2.070 1.990 1.990 32,269 -0.06(-2.93%)
Oct 18, 2023 2.050 2.080 2.040 2.050 32,874 +0.01(+0.49%)
Oct 17, 2023 2.070 2.130 2.035 2.040 23,041 +0.01(+0.49%)
Oct 16, 2023 2.030 2.130 2.030 2.030 25,342 -0.01(-0.49%)
Oct 13, 2023 2.050 2.080 2.010 2.040 49,309 -0.01(-0.49%)
Oct 12, 2023 2.058 2.100 2.007 2.050 15,489 -0.03(-1.44%)
Oct 11, 2023 2.160 2.160 2.080 2.080 17,440 -0.04(-1.89%)
Oct 10, 2023 2.010 2.190 1.995 2.120 35,987 +0.09(+4.43%)
Oct 09, 2023 2.040 2.050 1.920 2.030 35,615 -0.01(-0.49%)
Oct 06, 2023 1.970 2.050 1.933 2.040 31,929 +0.15(+7.94%)
Oct 05, 2023 1.850 1.980 1.850 1.890 20,056 +0.02(+1.07%)
Oct 04, 2023 1.900 1.940 1.852 1.870 11,352 -0.05(-2.60%)
Oct 03, 2023 1.890 1.930 1.801 1.920 17,270 +0.04(+2.13%)
Oct 02, 2023 1.860 1.900 1.825 1.880 27,018 +0.03(+1.62%)
Sep 29, 2023 1.770 1.870 1.770 1.850 42,541 +0.07(+3.93%)
Sep 28, 2023 1.870 1.880 1.770 1.780 12,926 -0.06(-3.26%)
Sep 27, 2023 1.790 1.890 1.790 1.840 43,117 +0.04(+2.22%)
Sep 26, 2023 1.620 1.882 1.620 1.800 51,605 +0.22(+13.92%)
Sep 25, 2023 1.560 1.610 1.580 1.580 14,197 -0.02(-1.25%)
Sep 22, 2023 1.560 1.603 1.560 1.600 28,093 +0.02(+1.27%)
Sep 21, 2023 1.620 1.620 1.560 1.580 15,232 -0.04(-2.47%)
Sep 20, 2023 1.660 1.700 1.620 1.620 18,323 -0.04(-2.41%)
Sep 19, 2023 1.670 1.710 1.620 1.660 33,053 -0.04(-2.35%)
Sep 18, 2023 1.650 1.720 1.622 1.700 44,073 +0.05(+3.03%)
Sep 15, 2023 1.750 1.750 1.650 1.650 49,372 -0.05(-2.94%)
Sep 14, 2023 1.680 1.730 1.680 1.700 30,839 +0.00(+0.00%)
Sep 13, 2023 1.760 1.820 1.690 1.700 88,848 -0.05(-2.86%)
Sep 12, 2023 1.760 1.840 1.750 1.750 39,375 -0.03(-1.69%)
Sep 11, 2023 1.830 1.840 1.760 1.780 43,007 -0.08(-4.30%)
Sep 08, 2023 1.860 1.860 1.830 1.860 19,065 +0.01(+0.54%)
Sep 07, 2023 1.850 1.890 1.800 1.850 101,667 -0.04(-2.12%)
Sep 06, 2023 1.860 1.940 1.820 1.890 66,408 +0.00(+0.00%)
Sep 05, 2023 1.920 1.970 1.860 1.890 55,022 -0.07(-3.57%)
Sep 01, 2023 1.960 2.040 1.930 1.960 63,265 -0.03(-1.51%)
Aug 31, 2023 2.030 2.030 1.980 1.990 19,812 -0.05(-2.45%)
Aug 30, 2023 2.160 2.190 2.000 2.040 67,856 -0.11(-5.12%)
Aug 29, 2023 2.020 2.150 1.965 2.150 79,452 +0.11(+5.65%)
Aug 28, 2023 2.100 2.120 2.000 2.035 71,536 -0.01(-0.73%)
Aug 25, 2023 2.180 2.180 2.011 2.050 62,579 -0.05(-2.38%)
Aug 24, 2023 2.160 2.160 1.910 2.100 160,363 -0.05(-2.33%)
Aug 23, 2023 1.650 2.190 1.650 2.150 428,339 +0.49(+29.52%)
Aug 22, 2023 1.710 1.730 1.650 1.660 44,422 -0.06(-3.49%)
Aug 21, 2023 1.770 1.820 1.700 1.720 191,433 -0.05(-2.82%)
Aug 18, 2023 1.730 1.800 1.703 1.770 86,007 +0.07(+4.12%)
Aug 17, 2023 1.740 1.770 1.670 1.700 128,330 -0.04(-2.30%)
Aug 16, 2023 1.800 1.830 1.710 1.740 126,025 -0.03(-1.69%)
Aug 15, 2023 1.870 1.920 1.722 1.770 204,105 -0.13(-6.84%)
Aug 14, 2023 2.370 2.370 1.850 1.900 618,161 -0.47(-19.83%)
Aug 11, 2023 2.900 2.900 2.350 2.370 313,145 -0.85(-26.40%)
Aug 10, 2023 3.300 3.310 3.140 3.220 53,920 -0.04(-1.23%)
Aug 09, 2023 3.090 3.400 3.090 3.260 118,387 +0.10(+3.16%)
Aug 08, 2023 3.012 3.230 3.012 3.160 35,038 +0.13(+4.29%)
Aug 07, 2023 3.000 3.130 3.000 3.030 24,419 -0.03(-0.98%)
Aug 04, 2023 3.010 3.120 3.000 3.060 23,495 +0.05(+1.66%)
Aug 03, 2023 3.160 3.250 3.000 3.010 36,687 -0.24(-7.38%)
Aug 02, 2023 3.260 3.280 3.010 3.250 71,253 +0.03(+0.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.