Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.