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 (%)
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.
 
 
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.