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 (%)
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%)
May 01, 2017 2.101 2.420 2.100 2.290 36,718 +0.16(+7.51%)
Apr 28, 2017 2.060 2.130 2.060 2.130 650 +0.01(+0.47%)
Apr 27, 2017 2.090 2.140 2.090 2.120 2,314 +0.00(+0.00%)
Apr 26, 2017 2.020 2.120 2.020 2.120 21,297 +0.07(+3.41%)
Apr 25, 2017 2.090 2.100 2.040 2.050 22,084 -0.00(-0.00%)
Apr 24, 2017 2.050 2.080 1.990 2.050 33,423 -0.02(-0.96%)
Apr 21, 2017 2.020 2.150 1.980 2.070 19,058 +0.01(+0.48%)
Apr 20, 2017 2.070 2.180 2.010 2.060 31,685 -0.04(-1.76%)
Apr 19, 2017 2.080 2.097 1.960 2.097 34,710 +0.08(+3.81%)
Apr 18, 2017 2.140 2.240 2.020 2.020 20,089 -0.04(-1.94%)
Apr 17, 2017 2.043 2.080 2.010 2.060 3,211 +0.01(+0.49%)
Apr 13, 2017 2.020 2.070 2.020 2.050 1,703 -0.03(-1.44%)
Apr 12, 2017 2.070 2.130 2.070 2.080 12,282 +0.02(+0.97%)
Apr 11, 2017 2.230 2.326 2.060 2.060 79,800 -0.11(-5.07%)
Apr 10, 2017 2.150 2.200 2.147 2.170 66,966 +0.03(+1.40%)
Apr 07, 2017 2.100 2.200 2.030 2.140 48,905 +0.05(+2.39%)
Apr 06, 2017 2.090 2.090 2.090 2.090 739 -0.02(-0.95%)
Apr 05, 2017 2.100 2.113 2.100 2.110 2,622 -0.07(-3.21%)
Apr 04, 2017 2.100 2.186 2.090 2.180 3,823 +0.13(+6.34%)
Apr 03, 2017 2.060 2.060 2.030 2.050 1,970 -0.02(-0.88%)
Mar 31, 2017 2.068 2.068 2.068 2.068 122 -0.09(-4.25%)
Mar 30, 2017 2.166 2.200 2.050 2.160 39,860 +0.03(+1.41%)
Mar 29, 2017 2.150 2.150 2.120 2.130 4,446 -0.03(-1.39%)
Mar 28, 2017 2.060 2.200 2.000 2.160 40,423 +0.11(+5.37%)
Mar 27, 2017 2.010 2.180 1.970 2.050 47,445 +0.03(+1.49%)
Mar 24, 2017 2.010 2.030 2.010 2.020 800 +0.01(+0.50%)
Mar 23, 2017 2.018 2.030 2.010 2.010 20,715 -0.01(-0.50%)
Mar 22, 2017 2.030 2.038 2.020 2.020 5,330 +0.00(+0.00%)
Mar 21, 2017 2.013 2.040 2.013 2.020 2,711 -0.02(-0.98%)
Mar 20, 2017 2.010 2.040 2.010 2.040 5,219 +0.03(+1.49%)
Mar 17, 2017 2.038 2.038 2.010 2.010 3,381 +0.00(+0.00%)
Mar 16, 2017 2.022 2.038 2.010 2.010 3,344 +0.00(+0.00%)
Mar 15, 2017 2.010 2.030 2.010 2.010 5,278 +0.00(+0.00%)
Mar 14, 2017 2.010 2.069 2.010 2.010 11,457 -0.02(-0.99%)
Mar 13, 2017 2.060 2.060 2.010 2.030 646 -0.03(-1.46%)
Mar 10, 2017 2.050 2.080 2.030 2.060 54,481 -0.02(-0.96%)
Mar 09, 2017 2.220 2.290 2.050 2.080 34,337 -0.13(-5.88%)
Mar 08, 2017 2.200 2.250 2.200 2.210 2,060 -0.02(-0.90%)
Mar 07, 2017 2.150 2.230 2.150 2.230 1,700 +0.08(+3.72%)
Mar 06, 2017 2.310 2.317 2.150 2.150 61,352 -0.13(-5.70%)
Mar 03, 2017 2.200 2.280 2.200 2.280 39,654 +0.11(+5.07%)
Mar 02, 2017 2.230 2.230 2.170 2.170 3,948 -0.06(-2.69%)
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.