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 (%)
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%)
Mar 01, 2017 2.260 2.320 2.230 2.230 26,895 +0.02(+0.90%)
Feb 28, 2017 2.250 2.310 2.200 2.210 20,486 -0.06(-2.64%)
Feb 27, 2017 2.320 2.320 2.200 2.270 42,304 +0.04(+1.80%)
Feb 24, 2017 2.200 2.270 2.200 2.230 2,794 -0.04(-1.77%)
Feb 23, 2017 2.300 2.330 2.200 2.270 56,169 -0.06(-2.58%)
Feb 22, 2017 2.280 2.350 2.250 2.330 4,246 +0.02(+0.87%)
Feb 21, 2017 2.320 2.430 2.270 2.310 18,548 -0.06(-2.53%)
Feb 17, 2017 2.370 2.370 2.370 0 +0.08(+3.49%)
Feb 16, 2017 2.330 2.450 2.290 2.290 16,179 -0.04(-1.72%)
Feb 15, 2017 2.400 2.450 2.330 2.330 3,345 -0.06(-2.51%)
Feb 14, 2017 2.380 2.440 2.260 2.390 29,917 +0.01(+0.42%)
Feb 13, 2017 2.350 2.420 2.330 2.380 15,492 +0.16(+7.21%)
Feb 10, 2017 2.380 2.490 2.180 2.220 22,461 -0.15(-6.33%)
Feb 09, 2017 2.500 2.610 2.370 2.370 12,513 -0.16(-6.32%)
Feb 08, 2017 2.600 2.790 2.422 2.530 71,742 -0.08(-3.07%)
Feb 07, 2017 2.700 2.830 2.520 2.610 38,974 -0.11(-4.04%)
Feb 06, 2017 2.490 2.929 2.450 2.720 144,667 +0.27(+11.02%)
Feb 03, 2017 2.400 2.500 2.400 2.450 79,137 -0.05(-2.00%)
Feb 02, 2017 2.230 2.500 2.210 2.500 62,764 +0.26(+11.61%)
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.