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 (%)
Sep 30, 2019 3.520 3.680 3.500 3.630 21,575 +0.13(+3.71%)
Sep 27, 2019 3.500 3.680 3.500 3.500 22,100 +0.00(+0.00%)
Sep 26, 2019 3.580 3.610 3.500 3.500 10,901 -0.08(-2.23%)
Sep 25, 2019 3.620 3.650 3.580 3.580 8,242 -0.12(-3.24%)
Sep 24, 2019 3.820 3.860 3.570 3.700 25,567 -0.07(-1.86%)
Sep 23, 2019 3.570 3.810 3.570 3.770 25,837 +0.19(+5.31%)
Sep 20, 2019 3.510 3.580 3.510 3.580 2,700 +0.01(+0.28%)
Sep 19, 2019 3.590 3.590 3.500 3.570 8,104 -0.01(-0.28%)
Sep 18, 2019 3.580 3.590 3.460 3.580 38,691 +0.02(+0.56%)
Sep 17, 2019 3.670 3.688 3.510 3.560 30,352 -0.12(-3.26%)
Sep 16, 2019 3.600 3.740 3.510 3.680 14,245 +0.01(+0.27%)
Sep 13, 2019 3.700 3.750 3.650 3.670 16,200 -0.03(-0.81%)
Sep 12, 2019 3.710 3.750 3.600 3.700 22,042 -0.05(-1.33%)
Sep 11, 2019 3.650 3.770 3.570 3.750 29,697 +0.08(+2.18%)
Sep 10, 2019 3.600 3.740 3.500 3.670 56,478 +0.06(+1.66%)
Sep 09, 2019 3.640 3.820 3.580 3.610 62,583 -0.05(-1.37%)
Sep 06, 2019 3.850 4.000 3.650 3.660 65,000 -0.15(-3.94%)
Sep 05, 2019 3.690 3.960 3.690 3.810 99,400 +0.11(+2.97%)
Sep 04, 2019 3.760 4.030 3.350 3.700 290,419 -0.10(-2.63%)
Sep 03, 2019 4.120 4.460 3.460 3.800 1,125,742 -0.25(-6.17%)
Aug 30, 2019 3.720 4.150 3.410 4.050 331,200 +0.30(+8.00%)
Aug 29, 2019 3.830 3.980 3.600 3.750 315,629 +0.23(+6.53%)
Aug 28, 2019 3.650 3.830 3.010 3.520 829,734 -0.08(-2.22%)
Aug 27, 2019 5.970 7.000 3.570 3.600 14,117,798 +0.30(+9.09%)
Aug 26, 2019 3.100 3.400 2.625 3.300 157,305 +0.10(+3.12%)
Aug 23, 2019 3.020 3.543 2.541 3.200 170,300 +0.41(+14.70%)
Aug 22, 2019 2.690 2.990 2.690 2.790 54,528 +0.18(+6.90%)
Aug 21, 2019 2.430 3.120 2.430 2.610 131,396 +0.15(+6.10%)
Aug 20, 2019 2.410 2.490 2.410 2.460 2,454 +0.06(+2.50%)
Aug 19, 2019 2.420 2.470 2.400 2.400 6,157 +0.03(+1.27%)
Aug 16, 2019 2.350 2.470 2.251 2.370 33,200 +0.07(+3.04%)
Aug 15, 2019 2.250 2.410 2.220 2.300 25,142 +0.10(+4.55%)
Aug 14, 2019 2.575 2.620 2.104 2.200 75,212 -0.44(-16.67%)
Aug 13, 2019 2.860 2.860 2.540 2.640 46,590 -0.06(-2.22%)
Aug 12, 2019 2.680 2.790 2.610 2.700 14,225 +0.14(+5.47%)
Aug 09, 2019 2.620 2.740 2.522 2.560 16,800 +0.02(+0.68%)
Aug 08, 2019 2.501 2.740 2.501 2.543 33,323 -0.03(-1.06%)
Aug 07, 2019 2.520 2.880 2.400 2.570 80,395 +0.02(+0.78%)
Aug 06, 2019 2.625 2.880 2.372 2.550 94,283 -0.05(-1.92%)
Aug 05, 2019 2.370 2.600 2.360 2.600 25,584 +0.26(+11.11%)
Aug 02, 2019 2.520 2.600 2.290 2.340 36,800 -0.24(-9.30%)
Aug 01, 2019 2.310 2.590 2.110 2.580 35,320 +0.10(+3.91%)
Jul 31, 2019 2.600 2.601 2.331 2.483 19,167 -0.01(-0.28%)
Jul 30, 2019 2.330 2.500 2.320 2.490 10,610 -0.01(-0.40%)
Jul 29, 2019 2.550 2.569 2.500 2.500 17,007 +0.03(+1.18%)
Jul 26, 2019 2.290 2.500 2.280 2.471 6,800 -0.06(-2.34%)
Jul 25, 2019 2.610 2.610 2.412 2.530 17,412 -0.05(-1.94%)
Jul 24, 2019 2.500 2.590 2.490 2.580 35,542 +0.12(+4.88%)
Jul 23, 2019 2.260 2.491 2.260 2.460 29,034 +0.21(+9.33%)
Jul 22, 2019 2.250 2.250 2.140 2.250 5,894 -0.06(-2.60%)
Jul 19, 2019 2.180 2.340 2.180 2.310 13,800 +0.15(+6.94%)
Jul 18, 2019 2.530 2.530 2.130 2.160 22,659 -0.29(-11.71%)
Jul 17, 2019 2.300 2.540 2.260 2.446 65,450 +0.18(+7.77%)
Jul 16, 2019 2.130 2.340 2.120 2.270 54,258 +0.12(+5.58%)
Jul 15, 2019 2.120 2.162 2.030 2.150 47,589 +0.05(+2.38%)
Jul 12, 2019 2.010 2.100 2.000 2.100 48,100 +0.10(+5.00%)
Jul 11, 2019 2.030 2.030 1.986 2.000 5,168 -0.05(-2.44%)
Jul 10, 2019 2.020 2.050 1.920 2.050 8,980 +0.02(+0.99%)
Jul 09, 2019 2.020 2.030 1.910 2.030 3,521 +0.02(+1.02%)
Jul 08, 2019 2.030 2.040 1.990 2.010 4,138 +0.06(+3.06%)
Jul 05, 2019 1.960 1.970 1.935 1.950 5,800 +0.00(+0.16%)
Jul 03, 2019 1.978 2.050 1.910 1.947 12,500 -0.04(-2.17%)
Jul 02, 2019 1.970 2.000 1.970 1.990 2,744 -0.01(-0.50%)
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.